Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.56 | 19.56 | 18.70 | 18.75 | 195,624 | -0.78(-3.99%) |
May 30, 2023 | 19.78 | 19.88 | 19.40 | 19.53 | 75,100 | -0.28(-1.41%) |
May 26, 2023 | 19.92 | 19.93 | 19.63 | 19.81 | 91,345 | -0.07(-0.37%) |
May 25, 2023 | 19.96 | 20.09 | 19.81 | 19.88 | 51,274 | +0.07(+0.33%) |
May 24, 2023 | 19.99 | 19.99 | 19.41 | 19.82 | 119,344 | -0.16(-0.79%) |
May 23, 2023 | 20.01 | 20.18 | 19.93 | 19.98 | 91,681 | -0.05(-0.23%) |
May 22, 2023 | 20.29 | 20.29 | 19.95 | 20.02 | 87,171 | -0.13(-0.64%) |
May 19, 2023 | 19.86 | 20.31 | 19.86 | 20.15 | 93,332 | -0.12(-0.60%) |
May 18, 2023 | 20.32 | 20.33 | 19.88 | 20.27 | 141,708 | +0.00(+0.00%) |
May 17, 2023 | 20.48 | 20.76 | 20.16 | 20.27 | 160,030 | -0.03(-0.14%) |
May 16, 2023 | 21.01 | 21.01 | 20.27 | 20.30 | 202,822 | -0.67(-3.19%) |
May 15, 2023 | 21.11 | 21.32 | 20.82 | 20.97 | 78,207 | -0.08(-0.40%) |
May 12, 2023 | 20.92 | 21.08 | 20.72 | 21.05 | 156,687 | +0.19(+0.89%) |
May 11, 2023 | 20.95 | 20.95 | 20.64 | 20.87 | 83,693 | -0.15(-0.71%) |
May 10, 2023 | 21.00 | 21.05 | 20.69 | 21.02 | 121,207 | +0.11(+0.53%) |
May 09, 2023 | 20.81 | 20.94 | 20.48 | 20.90 | 167,345 | +0.09(+0.45%) |
May 08, 2023 | 20.58 | 21.08 | 20.49 | 20.81 | 258,439 | +0.43(+2.09%) |
May 05, 2023 | 20.11 | 20.40 | 19.94 | 20.38 | 253,142 | +0.47(+2.38%) |
May 04, 2023 | 19.53 | 19.96 | 19.17 | 19.91 | 169,899 | +0.26(+1.32%) |
May 03, 2023 | 19.61 | 19.65 | 19.34 | 19.65 | 183,012 | +0.32(+1.63%) |
May 02, 2023 | 19.78 | 19.78 | 19.18 | 19.34 | 118,884 | -0.52(-2.62%) |
May 01, 2023 | 19.73 | 20.05 | 19.64 | 19.86 | 57,713 | +0.18(+0.90%) |
Apr 28, 2023 | 19.54 | 19.91 | 19.32 | 19.68 | 153,328 | +0.10(+0.52%) |
Apr 27, 2023 | 19.00 | 19.70 | 18.65 | 19.58 | 248,934 | +0.52(+2.73%) |
Apr 26, 2023 | 18.24 | 19.20 | 18.24 | 19.06 | 407,007 | +0.83(+4.53%) |
Apr 25, 2023 | 18.14 | 18.28 | 18.01 | 18.23 | 59,924 | +0.06(+0.31%) |
Apr 24, 2023 | 18.58 | 18.58 | 17.96 | 18.17 | 151,484 | -0.39(-2.10%) |
Apr 21, 2023 | 18.84 | 18.84 | 18.38 | 18.56 | 113,773 | -0.23(-1.23%) |
Apr 20, 2023 | 18.69 | 18.83 | 18.59 | 18.80 | 181,358 | +0.07(+0.40%) |
Apr 19, 2023 | 18.95 | 18.96 | 18.57 | 18.72 | 157,842 | -0.27(-1.42%) |
Apr 18, 2023 | 18.45 | 19.07 | 18.45 | 18.99 | 233,700 | +0.54(+2.92%) |
Apr 17, 2023 | 18.47 | 18.47 | 18.19 | 18.45 | 206,154 | +0.03(+0.15%) |
Apr 14, 2023 | 18.18 | 18.45 | 18.12 | 18.43 | 117,787 | +0.13(+0.71%) |
Apr 13, 2023 | 18.15 | 18.41 | 18.15 | 18.30 | 155,396 | +0.13(+0.72%) |
Apr 12, 2023 | 18.17 | 18.47 | 18.03 | 18.17 | 182,266 | +0.16(+0.88%) |
Apr 11, 2023 | 17.70 | 18.10 | 17.65 | 18.01 | 171,079 | +0.44(+2.48%) |
Apr 10, 2023 | 17.66 | 17.66 | 17.30 | 17.57 | 164,109 | -0.14(-0.79%) |
Apr 06, 2023 | 17.89 | 17.89 | 17.64 | 17.71 | 121,839 | -0.15(-0.83%) |
Apr 05, 2023 | 17.91 | 17.93 | 17.59 | 17.86 | 98,255 | -0.01(-0.05%) |
Apr 04, 2023 | 17.96 | 17.96 | 17.54 | 17.87 | 106,787 | +0.05(+0.26%) |
Apr 03, 2023 | 18.13 | 18.14 | 17.66 | 17.82 | 123,255 | -0.30(-1.64%) |
Mar 31, 2023 | 18.21 | 18.34 | 17.90 | 18.12 | 145,524 | -0.05(-0.26%) |
Mar 30, 2023 | 18.52 | 18.58 | 18.04 | 18.17 | 234,567 | -0.23(-1.26%) |
Mar 29, 2023 | 18.19 | 18.40 | 18.11 | 18.40 | 181,100 | +0.35(+1.95%) |
Mar 28, 2023 | 17.71 | 18.05 | 17.71 | 18.04 | 147,546 | +0.36(+2.05%) |
Mar 27, 2023 | 17.78 | 17.87 | 17.64 | 17.68 | 136,326 | +0.07(+0.37%) |
Mar 24, 2023 | 17.33 | 17.66 | 17.18 | 17.62 | 165,232 | +0.30(+1.71%) |
Mar 23, 2023 | 17.28 | 17.54 | 17.26 | 17.32 | 330,775 | +0.31(+1.80%) |
Mar 22, 2023 | 17.25 | 17.32 | 17.01 | 17.01 | 159,626 | -0.24(-1.40%) |
Mar 21, 2023 | 17.27 | 17.43 | 17.21 | 17.26 | 203,589 | +0.27(+1.58%) |
Mar 20, 2023 | 16.79 | 17.10 | 16.67 | 16.99 | 230,639 | +0.18(+1.05%) |
Mar 17, 2023 | 17.32 | 17.33 | 16.81 | 16.81 | 327,624 | -0.54(-3.10%) |
Mar 16, 2023 | 16.93 | 17.53 | 16.88 | 17.35 | 350,598 | +0.32(+1.89%) |
Mar 15, 2023 | 17.61 | 17.61 | 16.71 | 17.03 | 354,027 | -0.84(-4.70%) |
Mar 14, 2023 | 18.15 | 18.17 | 17.62 | 17.87 | 334,066 | +0.00(+0.00%) |
Mar 13, 2023 | 18.08 | 18.25 | 17.83 | 17.87 | 377,866 | -0.39(-2.14%) |
Mar 10, 2023 | 18.11 | 18.39 | 18.11 | 18.26 | 392,910 | +0.12(+0.64%) |
Mar 09, 2023 | 18.29 | 18.62 | 18.12 | 18.14 | 358,960 | +0.16(+0.88%) |
Mar 08, 2023 | 18.17 | 18.23 | 17.92 | 17.98 | 298,463 | +0.10(+0.56%) |
Mar 07, 2023 | 18.17 | 18.25 | 17.79 | 17.88 | 176,000 | -0.22(-1.19%) |
Mar 06, 2023 | 18.01 | 18.12 | 17.96 | 18.10 | 88,260 | +0.18(+1.02%) |
Mar 03, 2023 | 17.76 | 17.95 | 17.69 | 17.92 | 237,193 | +0.34(+1.94%) |
Mar 02, 2023 | 17.74 | 17.74 | 17.48 | 17.58 | 325,727 | -0.19(-1.08%) |