Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.06 | 17.18 | 16.84 | 17.03 | 253,269 | -0.25(-1.45%) |
May 30, 2023 | 17.65 | 17.65 | 17.25 | 17.28 | 210,631 | -0.42(-2.37%) |
May 26, 2023 | 17.65 | 17.87 | 17.47 | 17.70 | 228,224 | +0.13(+0.74%) |
May 25, 2023 | 17.48 | 17.63 | 17.39 | 17.57 | 211,285 | -0.06(-0.34%) |
May 24, 2023 | 17.72 | 17.74 | 17.48 | 17.63 | 166,368 | -0.21(-1.18%) |
May 23, 2023 | 17.81 | 18.03 | 17.61 | 17.84 | 190,513 | -0.11(-0.61%) |
May 22, 2023 | 17.88 | 18.11 | 17.67 | 17.95 | 176,342 | +0.17(+0.96%) |
May 19, 2023 | 18.05 | 18.05 | 17.48 | 17.78 | 234,073 | -0.14(-0.78%) |
May 18, 2023 | 17.47 | 17.93 | 17.34 | 17.92 | 227,845 | +0.28(+1.59%) |
May 17, 2023 | 17.08 | 17.70 | 17.03 | 17.64 | 243,450 | +0.81(+4.81%) |
May 16, 2023 | 16.78 | 16.95 | 16.57 | 16.83 | 235,807 | -0.14(-0.82%) |
May 15, 2023 | 16.97 | 17.14 | 16.84 | 16.97 | 192,179 | +0.09(+0.53%) |
May 12, 2023 | 16.96 | 17.11 | 16.73 | 16.88 | 192,816 | +0.08(+0.48%) |
May 11, 2023 | 16.81 | 17.11 | 16.69 | 16.80 | 237,690 | -0.40(-2.33%) |
May 10, 2023 | 17.92 | 17.95 | 16.76 | 17.20 | 283,073 | -0.34(-1.94%) |
May 09, 2023 | 17.41 | 17.95 | 17.22 | 17.54 | 340,637 | -0.03(-0.17%) |
May 08, 2023 | 17.55 | 18.38 | 17.47 | 17.57 | 461,181 | +0.28(+1.62%) |
May 05, 2023 | 17.49 | 17.83 | 16.51 | 17.29 | 670,547 | +1.38(+8.67%) |
May 04, 2023 | 16.15 | 16.29 | 15.59 | 15.91 | 334,223 | -0.50(-3.05%) |
May 03, 2023 | 16.61 | 16.85 | 16.40 | 16.41 | 275,985 | -0.08(-0.49%) |
May 02, 2023 | 16.64 | 16.70 | 16.17 | 16.49 | 270,540 | -0.21(-1.26%) |
May 01, 2023 | 16.86 | 17.18 | 16.61 | 16.70 | 331,884 | -0.04(-0.24%) |
Apr 28, 2023 | 16.85 | 17.05 | 16.55 | 16.74 | 332,671 | -0.20(-1.18%) |
Apr 27, 2023 | 16.83 | 17.05 | 16.62 | 16.94 | 297,732 | +0.17(+1.01%) |
Apr 26, 2023 | 17.11 | 17.21 | 16.70 | 16.77 | 283,375 | -0.33(-1.93%) |
Apr 25, 2023 | 17.27 | 17.55 | 17.27 | 17.10 | 282,566 | -0.64(-3.61%) |
Apr 24, 2023 | 17.67 | 17.90 | 17.56 | 17.74 | 181,673 | +0.00(+0.00%) |
Apr 21, 2023 | 17.93 | 17.93 | 17.54 | 17.74 | 258,296 | -0.45(-2.47%) |
Apr 20, 2023 | 17.98 | 18.44 | 17.98 | 18.19 | 291,565 | -0.06(-0.33%) |
Apr 19, 2023 | 17.97 | 18.25 | 17.78 | 18.25 | 234,780 | +0.06(+0.33%) |
Apr 18, 2023 | 18.04 | 18.29 | 17.96 | 18.19 | 181,125 | +0.19(+1.06%) |
Apr 17, 2023 | 18.05 | 18.07 | 17.79 | 18.00 | 209,188 | +0.02(+0.11%) |
Apr 14, 2023 | 18.24 | 18.25 | 17.79 | 17.98 | 243,754 | -0.27(-1.48%) |
Apr 13, 2023 | 18.15 | 18.33 | 17.98 | 18.25 | 227,305 | +0.36(+2.01%) |
Apr 12, 2023 | 18.16 | 18.19 | 17.88 | 17.89 | 236,245 | -0.14(-0.78%) |
Apr 11, 2023 | 17.96 | 18.22 | 17.89 | 18.03 | 284,847 | +0.33(+1.86%) |
Apr 10, 2023 | 17.25 | 17.88 | 17.23 | 17.70 | 190,793 | +0.40(+2.31%) |
Apr 06, 2023 | 17.39 | 17.54 | 17.11 | 17.30 | 174,827 | -0.08(-0.46%) |
Apr 05, 2023 | 17.46 | 17.61 | 17.20 | 17.38 | 247,012 | -0.32(-1.81%) |
Apr 04, 2023 | 18.28 | 18.28 | 17.40 | 17.70 | 325,168 | -0.60(-3.28%) |
Apr 03, 2023 | 18.28 | 18.55 | 17.96 | 18.30 | 289,299 | -0.04(-0.22%) |
Mar 31, 2023 | 18.29 | 18.40 | 18.16 | 18.34 | 330,902 | +0.25(+1.38%) |
Mar 30, 2023 | 18.31 | 18.42 | 18.00 | 18.09 | 183,532 | +0.09(+0.50%) |
Mar 29, 2023 | 18.20 | 18.21 | 17.73 | 18.00 | 364,649 | +0.14(+0.78%) |
Mar 28, 2023 | 18.19 | 18.37 | 17.86 | 17.86 | 309,631 | -0.36(-1.98%) |
Mar 27, 2023 | 18.21 | 18.41 | 17.86 | 18.22 | 586,702 | +0.29(+1.62%) |
Mar 24, 2023 | 17.57 | 18.05 | 17.33 | 17.93 | 844,268 | +0.03(+0.17%) |
Mar 23, 2023 | 17.79 | 18.56 | 17.67 | 17.90 | 687,754 | +0.21(+1.19%) |
Mar 22, 2023 | 17.68 | 18.42 | 17.42 | 17.69 | 804,825 | -0.11(-0.62%) |
Mar 21, 2023 | 17.30 | 17.95 | 17.30 | 17.80 | 752,139 | +0.95(+5.64%) |
Mar 20, 2023 | 16.11 | 17.04 | 16.02 | 16.85 | 872,936 | +1.11(+7.05%) |
Mar 17, 2023 | 16.32 | 16.33 | 15.70 | 15.74 | 1,730,697 | -0.70(-4.26%) |
Mar 16, 2023 | 15.62 | 16.51 | 15.59 | 16.44 | 444,031 | +0.37(+2.30%) |
Mar 15, 2023 | 16.53 | 16.53 | 15.66 | 16.07 | 650,693 | -1.15(-6.68%) |
Mar 14, 2023 | 17.33 | 17.70 | 16.93 | 17.22 | 747,956 | +0.42(+2.50%) |
Mar 13, 2023 | 16.77 | 17.16 | 16.62 | 16.80 | 557,277 | -0.37(-2.15%) |
Mar 10, 2023 | 18.20 | 18.25 | 17.03 | 17.17 | 691,454 | -0.99(-5.45%) |
Mar 09, 2023 | 18.72 | 18.86 | 18.12 | 18.16 | 459,298 | -0.58(-3.09%) |
Mar 08, 2023 | 18.33 | 18.75 | 18.08 | 18.74 | 583,251 | +0.46(+2.52%) |
Mar 07, 2023 | 18.44 | 18.70 | 18.11 | 18.28 | 525,315 | -0.22(-1.19%) |
Mar 06, 2023 | 19.35 | 19.45 | 18.36 | 18.50 | 680,701 | -1.23(-6.23%) |
Mar 03, 2023 | 19.29 | 20.10 | 19.09 | 19.73 | 454,917 | +0.55(+2.87%) |
Mar 02, 2023 | 18.64 | 19.24 | 18.57 | 19.18 | 324,706 | +0.33(+1.75%) |