Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.69 | 18.93 | 18.47 | 18.80 | 466,402 | +0.20(+1.08%) |
May 30, 2023 | 18.45 | 18.78 | 17.78 | 18.60 | 600,454 | +0.23(+1.25%) |
May 26, 2023 | 18.00 | 19.34 | 17.80 | 18.37 | 888,013 | +0.83(+4.73%) |
May 25, 2023 | 17.47 | 17.73 | 17.37 | 17.54 | 288,125 | +0.01(+0.06%) |
May 24, 2023 | 17.38 | 17.54 | 16.85 | 17.53 | 246,478 | +0.05(+0.29%) |
May 23, 2023 | 17.53 | 18.05 | 17.38 | 17.48 | 219,063 | -0.08(-0.46%) |
May 22, 2023 | 18.04 | 18.04 | 17.50 | 17.56 | 249,105 | -0.43(-2.39%) |
May 19, 2023 | 18.32 | 18.32 | 17.84 | 17.99 | 276,304 | -0.16(-0.88%) |
May 18, 2023 | 18.23 | 18.39 | 17.84 | 18.15 | 299,158 | -0.07(-0.38%) |
May 17, 2023 | 17.97 | 18.57 | 17.86 | 18.22 | 327,897 | +0.42(+2.36%) |
May 16, 2023 | 18.12 | 18.51 | 17.77 | 17.80 | 318,986 | -0.43(-2.36%) |
May 15, 2023 | 18.04 | 18.45 | 17.82 | 18.23 | 237,665 | +0.21(+1.17%) |
May 12, 2023 | 18.29 | 18.43 | 17.79 | 18.02 | 163,423 | -0.21(-1.15%) |
May 11, 2023 | 17.93 | 18.37 | 17.68 | 18.23 | 260,794 | +0.14(+0.77%) |
May 10, 2023 | 18.61 | 18.61 | 17.80 | 18.09 | 163,866 | -0.23(-1.26%) |
May 09, 2023 | 17.92 | 18.58 | 17.72 | 18.32 | 173,622 | +0.26(+1.44%) |
May 08, 2023 | 17.65 | 18.12 | 17.56 | 18.06 | 211,123 | +0.43(+2.44%) |
May 05, 2023 | 17.35 | 17.82 | 17.18 | 17.63 | 263,276 | +0.49(+2.86%) |
May 04, 2023 | 17.81 | 17.81 | 16.80 | 17.14 | 315,978 | -0.93(-5.15%) |
May 03, 2023 | 17.87 | 18.55 | 17.87 | 18.07 | 243,780 | +0.29(+1.63%) |
May 02, 2023 | 18.32 | 18.40 | 17.31 | 17.78 | 289,511 | -0.59(-3.21%) |
May 01, 2023 | 19.59 | 19.59 | 18.23 | 18.37 | 436,878 | -1.36(-6.89%) |
Apr 28, 2023 | 19.73 | 20.17 | 19.06 | 19.73 | 506,542 | +1.13(+6.08%) |
Apr 27, 2023 | 18.58 | 18.72 | 18.10 | 18.60 | 205,038 | +0.35(+1.92%) |
Apr 26, 2023 | 18.53 | 18.82 | 18.14 | 18.25 | 129,237 | -0.37(-1.99%) |
Apr 25, 2023 | 18.83 | 18.94 | 18.57 | 18.62 | 167,791 | -0.47(-2.46%) |
Apr 24, 2023 | 19.20 | 19.44 | 18.84 | 19.09 | 143,045 | -0.12(-0.62%) |
Apr 21, 2023 | 19.16 | 19.41 | 18.99 | 19.21 | 162,968 | -0.03(-0.16%) |
Apr 20, 2023 | 19.43 | 19.71 | 19.06 | 19.24 | 171,951 | -0.28(-1.43%) |
Apr 19, 2023 | 18.53 | 19.58 | 18.51 | 19.52 | 189,726 | +0.87(+4.66%) |
Apr 18, 2023 | 18.91 | 19.10 | 18.42 | 18.65 | 214,786 | -0.13(-0.69%) |
Apr 17, 2023 | 18.65 | 19.05 | 18.65 | 18.78 | 158,927 | +0.16(+0.86%) |
Apr 14, 2023 | 19.12 | 19.32 | 18.46 | 18.62 | 176,046 | -0.51(-2.67%) |
Apr 13, 2023 | 19.50 | 19.50 | 19.05 | 19.13 | 181,176 | -0.05(-0.26%) |
Apr 12, 2023 | 20.15 | 20.22 | 18.98 | 19.18 | 161,380 | -1.06(-5.24%) |
Apr 11, 2023 | 20.09 | 20.36 | 19.94 | 20.24 | 163,245 | +0.26(+1.30%) |
Apr 10, 2023 | 19.79 | 20.12 | 19.61 | 19.98 | 217,819 | +0.23(+1.16%) |
Apr 06, 2023 | 19.69 | 19.84 | 19.46 | 19.75 | 176,210 | +0.24(+1.23%) |
Apr 05, 2023 | 19.89 | 20.18 | 19.25 | 19.51 | 168,719 | -0.21(-1.06%) |
Apr 04, 2023 | 20.02 | 20.10 | 19.52 | 19.72 | 182,850 | -0.16(-0.80%) |
Apr 03, 2023 | 20.50 | 20.50 | 19.43 | 19.88 | 217,956 | -0.62(-3.02%) |
Mar 31, 2023 | 20.12 | 20.72 | 20.09 | 20.50 | 266,695 | +0.57(+2.86%) |
Mar 30, 2023 | 20.01 | 20.38 | 19.81 | 19.93 | 418,913 | +0.15(+0.76%) |
Mar 29, 2023 | 19.46 | 20.07 | 19.27 | 19.78 | 448,263 | +0.60(+3.13%) |
Mar 28, 2023 | 18.50 | 19.38 | 18.50 | 19.18 | 384,899 | +0.55(+2.95%) |
Mar 27, 2023 | 18.54 | 18.81 | 18.23 | 18.63 | 392,399 | +0.29(+1.58%) |
Mar 24, 2023 | 18.03 | 18.49 | 17.67 | 18.34 | 379,139 | +0.14(+0.77%) |
Mar 23, 2023 | 18.55 | 18.76 | 17.94 | 18.20 | 253,611 | -0.22(-1.19%) |
Mar 22, 2023 | 18.86 | 19.42 | 18.17 | 18.42 | 409,229 | -0.40(-2.13%) |
Mar 21, 2023 | 18.62 | 19.02 | 18.25 | 18.82 | 397,717 | +0.63(+3.46%) |
Mar 20, 2023 | 18.24 | 18.43 | 17.87 | 18.19 | 472,011 | +0.19(+1.06%) |
Mar 17, 2023 | 18.39 | 19.03 | 17.68 | 18.00 | 1,017,637 | -0.96(-5.06%) |
Mar 16, 2023 | 18.68 | 19.27 | 18.45 | 18.96 | 445,949 | +0.07(+0.37%) |
Mar 15, 2023 | 19.71 | 19.71 | 18.71 | 18.89 | 403,743 | -1.36(-6.72%) |
Mar 14, 2023 | 21.09 | 21.34 | 20.10 | 20.25 | 545,847 | -0.19(-0.93%) |
Mar 13, 2023 | 21.02 | 21.48 | 20.30 | 20.44 | 260,969 | -1.10(-5.11%) |
Mar 10, 2023 | 22.55 | 22.55 | 21.39 | 21.54 | 240,528 | -0.38(-1.73%) |
Mar 09, 2023 | 22.74 | 22.88 | 21.84 | 21.92 | 288,100 | -0.71(-3.14%) |
Mar 08, 2023 | 22.76 | 22.76 | 22.25 | 22.63 | 415,166 | -0.11(-0.48%) |
Mar 07, 2023 | 20.79 | 23.00 | 20.62 | 22.74 | 778,965 | +2.02(+9.75%) |
Mar 06, 2023 | 20.66 | 21.05 | 20.58 | 20.72 | 291,874 | +0.15(+0.73%) |
Mar 03, 2023 | 20.87 | 20.98 | 20.37 | 20.57 | 310,392 | +0.07(+0.34%) |
Mar 02, 2023 | 20.14 | 20.52 | 19.69 | 20.50 | 310,867 | +0.14(+0.69%) |