Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.78 | 18.39 | 17.66 | 18.39 | 43,159 | +0.60(+3.37%) |
May 30, 2023 | 18.84 | 18.98 | 17.39 | 17.79 | 83,858 | -0.78(-4.20%) |
May 26, 2023 | 18.43 | 18.87 | 17.74 | 18.57 | 77,066 | +0.24(+1.31%) |
May 25, 2023 | 18.53 | 18.59 | 18.09 | 18.33 | 48,543 | -0.43(-2.29%) |
May 24, 2023 | 19.36 | 19.60 | 18.50 | 18.76 | 72,379 | -0.91(-4.63%) |
May 23, 2023 | 19.72 | 20.38 | 19.43 | 19.67 | 48,154 | +0.06(+0.31%) |
May 22, 2023 | 19.18 | 19.94 | 19.00 | 19.61 | 95,671 | +0.43(+2.24%) |
May 19, 2023 | 18.89 | 19.20 | 18.89 | 19.18 | 27,957 | +0.21(+1.11%) |
May 18, 2023 | 19.22 | 19.22 | 18.86 | 18.97 | 37,570 | -0.35(-1.81%) |
May 17, 2023 | 19.09 | 19.38 | 18.75 | 19.32 | 64,054 | +0.52(+2.77%) |
May 16, 2023 | 19.54 | 19.66 | 18.75 | 18.80 | 57,920 | -0.89(-4.52%) |
May 15, 2023 | 20.63 | 20.64 | 19.18 | 19.69 | 105,758 | -0.75(-3.67%) |
May 12, 2023 | 20.03 | 20.72 | 20.03 | 20.44 | 53,170 | +0.61(+3.08%) |
May 11, 2023 | 20.41 | 20.64 | 19.77 | 19.83 | 48,235 | -0.63(-3.08%) |
May 10, 2023 | 20.12 | 20.55 | 20.12 | 20.46 | 107,536 | +0.48(+2.40%) |
May 09, 2023 | 20.00 | 20.22 | 19.51 | 19.98 | 169,536 | +0.92(+4.83%) |
May 08, 2023 | 19.24 | 19.32 | 18.62 | 19.06 | 60,117 | -0.24(-1.24%) |
May 05, 2023 | 19.35 | 19.35 | 19.07 | 19.30 | 34,851 | +0.21(+1.10%) |
May 04, 2023 | 19.59 | 19.67 | 18.92 | 19.09 | 46,342 | -0.50(-2.55%) |
May 03, 2023 | 19.35 | 19.87 | 19.22 | 19.59 | 66,194 | +0.24(+1.24%) |
May 02, 2023 | 19.38 | 19.49 | 18.94 | 19.35 | 41,341 | -0.03(-0.15%) |
May 01, 2023 | 18.81 | 19.41 | 18.63 | 19.38 | 144,167 | +0.63(+3.36%) |
Apr 28, 2023 | 18.28 | 18.87 | 18.22 | 18.75 | 61,868 | +0.33(+1.79%) |
Apr 27, 2023 | 18.60 | 18.70 | 18.25 | 18.42 | 35,432 | -0.12(-0.65%) |
Apr 26, 2023 | 18.90 | 18.98 | 18.41 | 18.54 | 47,725 | -0.42(-2.22%) |
Apr 25, 2023 | 19.50 | 19.50 | 18.79 | 18.96 | 53,464 | -0.62(-3.17%) |
Apr 24, 2023 | 19.16 | 19.58 | 19.14 | 19.58 | 125,132 | +0.44(+2.30%) |
Apr 21, 2023 | 19.15 | 19.34 | 19.04 | 19.14 | 54,314 | -0.01(-0.05%) |
Apr 20, 2023 | 19.22 | 19.39 | 19.07 | 19.15 | 35,239 | -0.07(-0.36%) |
Apr 19, 2023 | 19.28 | 19.30 | 19.12 | 19.22 | 41,743 | -0.08(-0.41%) |
Apr 18, 2023 | 19.35 | 19.44 | 19.12 | 19.30 | 40,621 | -0.07(-0.36%) |
Apr 17, 2023 | 19.46 | 19.57 | 19.08 | 19.37 | 109,985 | -0.01(-0.05%) |
Apr 14, 2023 | 19.07 | 19.68 | 19.07 | 19.38 | 58,533 | +0.28(+1.47%) |
Apr 13, 2023 | 19.02 | 19.23 | 19.01 | 19.10 | 52,771 | +0.08(+0.42%) |
Apr 12, 2023 | 18.90 | 19.08 | 18.82 | 19.02 | 56,434 | +0.22(+1.17%) |
Apr 11, 2023 | 18.60 | 18.89 | 18.60 | 18.80 | 78,790 | +0.19(+1.02%) |
Apr 10, 2023 | 18.02 | 18.76 | 18.02 | 18.61 | 70,033 | +0.55(+3.05%) |
Apr 06, 2023 | 18.30 | 18.41 | 18.00 | 18.06 | 20,197 | -0.27(-1.47%) |
Apr 05, 2023 | 18.35 | 18.39 | 17.95 | 18.33 | 38,227 | +0.00(+0.00%) |
Apr 04, 2023 | 18.50 | 18.50 | 18.10 | 18.33 | 34,993 | -0.05(-0.27%) |
Apr 03, 2023 | 17.91 | 18.48 | 17.76 | 18.38 | 79,942 | +0.39(+2.17%) |
Mar 31, 2023 | 17.99 | 18.27 | 17.80 | 17.99 | 73,047 | +0.06(+0.33%) |
Mar 30, 2023 | 17.79 | 18.00 | 17.73 | 17.93 | 39,411 | +0.36(+2.05%) |
Mar 29, 2023 | 17.19 | 17.57 | 17.18 | 17.57 | 103,053 | +0.52(+3.05%) |
Mar 28, 2023 | 16.95 | 17.25 | 16.91 | 17.05 | 131,512 | +0.20(+1.19%) |
Mar 27, 2023 | 17.13 | 17.14 | 16.78 | 16.85 | 117,396 | +0.15(+0.90%) |
Mar 24, 2023 | 16.35 | 16.87 | 16.01 | 16.70 | 170,839 | +0.29(+1.77%) |
Mar 23, 2023 | 16.84 | 17.18 | 16.38 | 16.41 | 56,535 | -0.44(-2.61%) |
Mar 22, 2023 | 16.78 | 17.10 | 16.55 | 16.85 | 169,975 | -0.09(-0.53%) |
Mar 21, 2023 | 16.78 | 17.00 | 16.31 | 16.94 | 62,225 | +0.32(+1.93%) |
Mar 20, 2023 | 16.58 | 16.93 | 16.45 | 16.62 | 40,278 | +0.03(+0.18%) |
Mar 17, 2023 | 17.10 | 17.12 | 16.56 | 16.59 | 53,473 | -0.46(-2.70%) |
Mar 16, 2023 | 16.61 | 17.08 | 16.61 | 17.05 | 74,651 | +0.20(+1.19%) |
Mar 15, 2023 | 16.83 | 16.98 | 16.52 | 16.85 | 43,436 | -0.08(-0.47%) |
Mar 14, 2023 | 16.67 | 17.25 | 16.12 | 16.93 | 66,276 | +1.78(+11.75%) |
Mar 13, 2023 | 15.13 | 15.53 | 14.83 | 15.15 | 64,522 | -0.15(-0.98%) |
Mar 10, 2023 | 16.74 | 16.74 | 15.28 | 15.30 | 63,121 | -1.61(-9.52%) |
Mar 09, 2023 | 17.25 | 17.25 | 16.78 | 16.91 | 27,035 | -0.34(-1.97%) |
Mar 08, 2023 | 17.25 | 17.25 | 16.84 | 17.25 | 71,827 | +0.00(+0.00%) |
Mar 07, 2023 | 17.32 | 17.32 | 17.06 | 17.25 | 54,802 | -0.10(-0.58%) |
Mar 06, 2023 | 17.39 | 17.39 | 17.06 | 17.35 | 50,981 | +0.01(+0.06%) |
Mar 03, 2023 | 17.35 | 17.41 | 16.99 | 17.34 | 52,108 | +0.01(+0.06%) |
Mar 02, 2023 | 17.02 | 17.46 | 16.79 | 17.33 | 84,440 | +0.33(+1.94%) |