Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.07 | 17.63 | 17.07 | 17.57 | 36,620 | +0.48(+2.78%) |
May 30, 2023 | 17.39 | 17.39 | 17.05 | 17.09 | 65,005 | -0.10(-0.58%) |
May 26, 2023 | 17.35 | 17.40 | 17.14 | 17.19 | 26,276 | +0.03(+0.17%) |
May 25, 2023 | 17.45 | 17.45 | 17.10 | 17.16 | 54,356 | -0.38(-2.15%) |
May 24, 2023 | 18.11 | 18.11 | 17.51 | 17.54 | 54,933 | -0.51(-2.85%) |
May 23, 2023 | 18.10 | 18.12 | 17.95 | 18.05 | 74,371 | -0.16(-0.87%) |
May 22, 2023 | 18.31 | 18.39 | 18.20 | 18.21 | 27,471 | -0.10(-0.54%) |
May 19, 2023 | 18.32 | 18.59 | 18.17 | 18.31 | 72,777 | +0.17(+0.93%) |
May 18, 2023 | 18.30 | 18.30 | 17.89 | 18.14 | 51,750 | -0.41(-2.19%) |
May 17, 2023 | 18.66 | 18.66 | 18.40 | 18.55 | 24,300 | -0.15(-0.79%) |
May 16, 2023 | 19.12 | 19.14 | 18.62 | 18.70 | 67,767 | -0.57(-2.98%) |
May 15, 2023 | 19.18 | 19.40 | 19.18 | 19.27 | 15,879 | +0.21(+1.09%) |
May 12, 2023 | 18.95 | 19.22 | 18.83 | 19.06 | 35,638 | +0.02(+0.10%) |
May 11, 2023 | 19.76 | 19.76 | 19.04 | 19.04 | 77,612 | -1.00(-4.99%) |
May 10, 2023 | 20.41 | 20.41 | 19.74 | 20.04 | 50,471 | -0.25(-1.22%) |
May 09, 2023 | 20.34 | 20.34 | 20.15 | 20.29 | 52,492 | -0.16(-0.77%) |
May 08, 2023 | 20.30 | 20.54 | 20.30 | 20.45 | 49,478 | +0.13(+0.66%) |
May 05, 2023 | 19.89 | 20.43 | 19.77 | 20.32 | 53,491 | -0.03(-0.12%) |
May 04, 2023 | 19.98 | 20.68 | 19.98 | 20.34 | 61,504 | +0.52(+2.65%) |
May 03, 2023 | 19.58 | 19.92 | 19.57 | 19.82 | 94,641 | +0.27(+1.40%) |
May 02, 2023 | 18.87 | 19.54 | 18.68 | 19.54 | 31,129 | +0.62(+3.27%) |
May 01, 2023 | 19.07 | 19.16 | 18.80 | 18.93 | 139,622 | +0.01(+0.07%) |
Apr 28, 2023 | 18.93 | 19.04 | 18.82 | 18.91 | 7,370 | -0.15(-0.80%) |
Apr 27, 2023 | 18.80 | 19.06 | 18.63 | 19.06 | 27,839 | +0.27(+1.42%) |
Apr 26, 2023 | 19.00 | 19.02 | 18.70 | 18.80 | 14,474 | -0.04(-0.21%) |
Apr 25, 2023 | 18.92 | 18.92 | 18.57 | 18.84 | 18,285 | -0.08(-0.42%) |
Apr 24, 2023 | 18.72 | 18.97 | 18.69 | 18.92 | 25,012 | +0.13(+0.69%) |
Apr 21, 2023 | 18.97 | 19.02 | 18.65 | 18.79 | 32,951 | -0.34(-1.76%) |
Apr 20, 2023 | 19.28 | 19.29 | 19.07 | 19.12 | 9,569 | +0.08(+0.42%) |
Apr 19, 2023 | 19.17 | 19.20 | 19.02 | 19.04 | 17,824 | -0.45(-2.29%) |
Apr 18, 2023 | 19.42 | 19.69 | 19.31 | 19.49 | 68,334 | +0.28(+1.44%) |
Apr 17, 2023 | 19.50 | 19.50 | 19.11 | 19.21 | 38,950 | -0.50(-2.51%) |
Apr 14, 2023 | 19.92 | 19.99 | 19.37 | 19.71 | 67,546 | -0.41(-2.02%) |
Apr 13, 2023 | 19.72 | 20.24 | 19.71 | 20.11 | 65,228 | +0.66(+3.41%) |
Apr 12, 2023 | 19.56 | 19.56 | 19.23 | 19.45 | 18,049 | +0.23(+1.19%) |
Apr 11, 2023 | 18.93 | 19.39 | 18.89 | 19.22 | 56,451 | +0.46(+2.46%) |
Apr 10, 2023 | 18.68 | 18.92 | 18.60 | 18.76 | 57,435 | -0.21(-1.10%) |
Apr 06, 2023 | 18.85 | 19.06 | 18.59 | 18.97 | 37,916 | +0.11(+0.60%) |
Apr 05, 2023 | 18.96 | 19.03 | 18.63 | 18.86 | 30,539 | +0.18(+0.99%) |
Apr 04, 2023 | 18.32 | 18.85 | 18.22 | 18.67 | 67,828 | +0.44(+2.41%) |
Apr 03, 2023 | 17.92 | 18.30 | 17.80 | 18.23 | 53,531 | +0.44(+2.45%) |
Mar 31, 2023 | 17.99 | 18.01 | 17.71 | 17.80 | 18,194 | -0.15(-0.83%) |
Mar 30, 2023 | 17.73 | 17.95 | 17.69 | 17.94 | 29,670 | +0.37(+2.08%) |
Mar 29, 2023 | 17.58 | 17.81 | 17.58 | 17.58 | 15,840 | -0.08(-0.45%) |
Mar 28, 2023 | 17.21 | 17.68 | 17.16 | 17.66 | 53,481 | +0.45(+2.59%) |
Mar 27, 2023 | 16.94 | 17.23 | 16.78 | 17.21 | 25,051 | +0.01(+0.09%) |
Mar 24, 2023 | 17.31 | 17.37 | 17.12 | 17.20 | 25,618 | +0.00(+0.03%) |
Mar 23, 2023 | 16.93 | 17.36 | 16.92 | 17.19 | 41,294 | +0.34(+2.00%) |
Mar 22, 2023 | 16.56 | 17.14 | 16.51 | 16.86 | 54,076 | +0.42(+2.53%) |
Mar 21, 2023 | 16.78 | 16.84 | 16.30 | 16.44 | 33,373 | -0.55(-3.26%) |
Mar 20, 2023 | 16.88 | 17.01 | 16.77 | 16.99 | 48,640 | +0.38(+2.27%) |
Mar 17, 2023 | 15.94 | 16.79 | 15.86 | 16.62 | 31,164 | +0.92(+5.87%) |
Mar 16, 2023 | 15.94 | 15.94 | 15.50 | 15.70 | 9,749 | -0.16(-1.00%) |
Mar 15, 2023 | 16.05 | 16.17 | 15.77 | 15.86 | 25,945 | -0.04(-0.25%) |
Mar 14, 2023 | 15.66 | 15.91 | 15.66 | 15.89 | 6,769 | +0.22(+1.39%) |
Mar 13, 2023 | 15.51 | 15.87 | 15.44 | 15.68 | 47,667 | +0.84(+5.67%) |
Mar 10, 2023 | 14.67 | 15.19 | 14.67 | 14.84 | 34,292 | +0.28(+1.90%) |
Mar 09, 2023 | 14.74 | 14.92 | 14.51 | 14.56 | 40,527 | -0.10(-0.68%) |
Mar 08, 2023 | 14.69 | 14.92 | 14.59 | 14.66 | 26,974 | -0.12(-0.83%) |
Mar 07, 2023 | 15.19 | 15.19 | 14.75 | 14.78 | 23,236 | -0.63(-4.09%) |
Mar 06, 2023 | 15.80 | 15.80 | 15.32 | 15.41 | 29,744 | -0.39(-2.44%) |
Mar 03, 2023 | 15.66 | 15.86 | 15.66 | 15.80 | 11,244 | +0.20(+1.26%) |
Mar 02, 2023 | 15.51 | 15.60 | 15.42 | 15.60 | 8,626 | +0.00(+0.01%) |