Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.34 | 16.74 | 15.87 | 16.07 | 559,806 | -0.52(-3.13%) |
May 30, 2023 | 17.12 | 17.20 | 16.50 | 16.59 | 436,769 | -0.38(-2.24%) |
May 26, 2023 | 16.54 | 17.09 | 16.37 | 16.97 | 413,537 | +0.43(+2.60%) |
May 25, 2023 | 17.13 | 17.26 | 16.42 | 16.54 | 536,960 | -0.79(-4.56%) |
May 24, 2023 | 17.15 | 17.53 | 16.84 | 17.33 | 859,145 | +0.57(+3.40%) |
May 23, 2023 | 16.20 | 16.99 | 16.20 | 16.76 | 245,664 | +0.45(+2.76%) |
May 22, 2023 | 16.35 | 16.41 | 16.18 | 16.31 | 200,398 | +0.04(+0.25%) |
May 19, 2023 | 17.25 | 17.25 | 16.02 | 16.27 | 365,980 | -1.12(-6.44%) |
May 18, 2023 | 16.78 | 17.45 | 16.70 | 17.39 | 265,143 | +0.55(+3.27%) |
May 17, 2023 | 16.03 | 16.95 | 16.01 | 16.84 | 277,006 | +0.90(+5.65%) |
May 16, 2023 | 16.45 | 16.45 | 15.74 | 15.94 | 244,433 | -0.27(-1.67%) |
May 15, 2023 | 16.04 | 16.27 | 15.98 | 16.21 | 180,501 | +0.22(+1.38%) |
May 12, 2023 | 16.24 | 16.27 | 15.82 | 15.99 | 204,672 | -0.17(-1.05%) |
May 11, 2023 | 15.91 | 16.37 | 15.82 | 16.16 | 225,324 | +0.30(+1.89%) |
May 10, 2023 | 16.49 | 16.49 | 15.59 | 15.86 | 245,260 | -0.28(-1.73%) |
May 09, 2023 | 16.32 | 16.41 | 16.01 | 16.14 | 194,338 | -0.39(-2.36%) |
May 08, 2023 | 16.58 | 17.34 | 16.43 | 16.53 | 314,223 | +0.06(+0.36%) |
May 05, 2023 | 16.58 | 17.06 | 16.43 | 16.47 | 213,469 | +0.34(+2.11%) |
May 04, 2023 | 16.13 | 16.23 | 15.70 | 16.13 | 251,143 | -0.09(-0.55%) |
May 03, 2023 | 16.21 | 16.65 | 16.16 | 16.22 | 290,717 | -0.22(-1.34%) |
May 02, 2023 | 16.94 | 16.94 | 15.87 | 16.44 | 347,314 | -0.52(-3.07%) |
May 01, 2023 | 17.39 | 17.57 | 16.92 | 16.96 | 349,089 | -0.52(-3.00%) |
Apr 28, 2023 | 17.32 | 17.70 | 17.31 | 17.48 | 259,255 | +0.16(+0.95%) |
Apr 27, 2023 | 17.18 | 17.43 | 16.89 | 17.32 | 189,393 | +0.20(+1.17%) |
Apr 26, 2023 | 16.72 | 17.27 | 16.72 | 17.12 | 253,907 | +0.43(+2.58%) |
Apr 25, 2023 | 17.36 | 17.61 | 16.43 | 16.69 | 460,532 | -0.91(-5.17%) |
Apr 24, 2023 | 17.90 | 18.03 | 17.27 | 17.60 | 307,651 | -0.30(-1.68%) |
Apr 21, 2023 | 17.92 | 18.09 | 17.78 | 17.90 | 202,104 | -0.05(-0.28%) |
Apr 20, 2023 | 17.49 | 18.17 | 17.49 | 17.95 | 298,308 | +0.31(+1.76%) |
Apr 19, 2023 | 18.01 | 18.09 | 17.57 | 17.64 | 287,251 | -0.56(-3.08%) |
Apr 18, 2023 | 18.64 | 18.74 | 18.08 | 18.20 | 267,100 | -0.36(-1.94%) |
Apr 17, 2023 | 18.69 | 18.77 | 18.30 | 18.56 | 361,090 | -0.04(-0.22%) |
Apr 14, 2023 | 18.52 | 19.18 | 18.45 | 18.60 | 235,501 | +0.23(+1.25%) |
Apr 13, 2023 | 18.87 | 18.87 | 18.32 | 18.37 | 266,188 | -0.34(-1.82%) |
Apr 12, 2023 | 19.66 | 19.67 | 18.61 | 18.71 | 335,477 | -0.78(-4.00%) |
Apr 11, 2023 | 18.92 | 19.67 | 18.92 | 19.49 | 393,977 | +0.66(+3.51%) |
Apr 10, 2023 | 18.31 | 18.87 | 18.31 | 18.83 | 352,832 | +0.37(+2.00%) |
Apr 06, 2023 | 18.26 | 18.53 | 17.92 | 18.46 | 338,961 | +0.15(+0.82%) |
Apr 05, 2023 | 18.33 | 18.34 | 17.88 | 18.31 | 379,957 | -0.20(-1.08%) |
Apr 04, 2023 | 19.00 | 19.13 | 18.38 | 18.51 | 359,360 | -0.44(-2.32%) |
Apr 03, 2023 | 18.62 | 18.98 | 18.26 | 18.95 | 483,801 | +0.51(+2.77%) |
Mar 31, 2023 | 17.96 | 18.46 | 17.93 | 18.44 | 569,363 | +0.57(+3.19%) |
Mar 30, 2023 | 18.01 | 18.47 | 17.73 | 17.87 | 407,506 | +0.14(+0.79%) |
Mar 29, 2023 | 17.61 | 17.77 | 17.30 | 17.73 | 398,501 | +0.34(+1.96%) |
Mar 28, 2023 | 17.20 | 17.91 | 17.15 | 17.39 | 350,094 | +0.18(+1.05%) |
Mar 27, 2023 | 17.75 | 17.88 | 16.99 | 17.21 | 674,281 | -0.41(-2.33%) |
Mar 24, 2023 | 17.32 | 17.77 | 17.08 | 17.62 | 442,337 | +0.13(+0.74%) |
Mar 23, 2023 | 17.94 | 18.30 | 17.24 | 17.49 | 457,502 | -0.43(-2.40%) |
Mar 22, 2023 | 18.32 | 18.70 | 17.88 | 17.92 | 715,138 | -0.63(-3.40%) |
Mar 21, 2023 | 18.45 | 19.30 | 18.32 | 18.55 | 608,655 | +0.44(+2.43%) |
Mar 20, 2023 | 18.65 | 19.34 | 18.10 | 18.11 | 674,149 | -0.43(-2.32%) |
Mar 17, 2023 | 19.42 | 19.42 | 18.21 | 18.54 | 1,752,052 | -0.71(-3.69%) |
Mar 16, 2023 | 19.16 | 19.81 | 18.76 | 19.25 | 528,821 | -0.25(-1.28%) |
Mar 15, 2023 | 20.06 | 20.27 | 19.28 | 19.50 | 653,973 | -0.93(-4.55%) |
Mar 14, 2023 | 21.12 | 21.32 | 20.03 | 20.43 | 626,564 | -0.23(-1.11%) |
Mar 13, 2023 | 21.25 | 21.25 | 20.35 | 20.66 | 764,922 | -0.99(-4.57%) |
Mar 10, 2023 | 20.50 | 22.36 | 20.19 | 21.65 | 1,466,443 | -0.87(-3.86%) |
Mar 09, 2023 | 23.18 | 23.50 | 22.43 | 22.52 | 740,537 | -0.76(-3.26%) |
Mar 08, 2023 | 22.74 | 23.35 | 22.36 | 23.28 | 545,527 | +0.63(+2.78%) |
Mar 07, 2023 | 22.72 | 23.09 | 22.58 | 22.65 | 332,785 | -0.02(-0.09%) |
Mar 06, 2023 | 23.68 | 23.68 | 22.44 | 22.67 | 423,280 | -0.88(-3.74%) |
Mar 03, 2023 | 23.55 | 23.67 | 22.90 | 23.55 | 329,446 | +0.15(+0.64%) |
Mar 02, 2023 | 23.15 | 23.55 | 23.05 | 23.40 | 250,648 | +0.19(+0.82%) |