Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.72 | 20.10 | 19.18 | 19.33 | 675,104 | -0.56(-2.82%) |
May 30, 2023 | 19.99 | 20.23 | 19.82 | 19.89 | 310,373 | +0.20(+1.02%) |
May 26, 2023 | 19.94 | 20.19 | 19.64 | 19.69 | 877,851 | -1.06(-5.11%) |
May 25, 2023 | 20.20 | 20.80 | 20.15 | 20.75 | 640,135 | +0.57(+2.82%) |
May 24, 2023 | 19.67 | 20.20 | 19.66 | 20.18 | 311,053 | +0.70(+3.59%) |
May 23, 2023 | 19.44 | 19.57 | 19.15 | 19.48 | 440,687 | +0.29(+1.51%) |
May 22, 2023 | 18.91 | 19.20 | 18.76 | 19.19 | 290,347 | +0.34(+1.80%) |
May 19, 2023 | 19.15 | 19.38 | 18.52 | 18.85 | 355,612 | -0.54(-2.79%) |
May 18, 2023 | 19.35 | 19.64 | 19.30 | 19.39 | 325,673 | +0.47(+2.48%) |
May 17, 2023 | 18.78 | 19.26 | 18.77 | 18.92 | 349,355 | -0.02(-0.13%) |
May 16, 2023 | 18.66 | 19.13 | 18.48 | 18.95 | 390,997 | +0.50(+2.68%) |
May 15, 2023 | 18.37 | 18.57 | 18.24 | 18.45 | 195,698 | -0.17(-0.91%) |
May 12, 2023 | 18.54 | 18.77 | 18.32 | 18.62 | 802,008 | +0.32(+1.75%) |
May 11, 2023 | 17.68 | 18.32 | 17.59 | 18.30 | 1,242,581 | +1.64(+9.84%) |
May 10, 2023 | 16.22 | 16.86 | 16.17 | 16.66 | 1,401,331 | +0.27(+1.65%) |
May 09, 2023 | 16.53 | 16.55 | 16.26 | 16.39 | 397,619 | -0.03(-0.18%) |
May 08, 2023 | 16.37 | 16.47 | 16.25 | 16.42 | 723,277 | +0.17(+1.05%) |
May 05, 2023 | 16.48 | 16.87 | 16.24 | 16.25 | 521,775 | +0.50(+3.17%) |
May 04, 2023 | 16.45 | 16.45 | 15.75 | 15.75 | 719,444 | -0.69(-4.20%) |
May 03, 2023 | 16.66 | 16.86 | 16.33 | 16.44 | 623,116 | -0.18(-1.08%) |
May 02, 2023 | 17.61 | 17.67 | 16.47 | 16.62 | 617,392 | -0.64(-3.71%) |
May 01, 2023 | 16.04 | 17.31 | 16.01 | 17.26 | 1,185,385 | +0.18(+1.05%) |
Apr 28, 2023 | 17.30 | 17.46 | 17.04 | 17.08 | 416,606 | -0.18(-1.04%) |
Apr 27, 2023 | 17.73 | 17.86 | 17.20 | 17.26 | 370,416 | -0.08(-0.46%) |
Apr 26, 2023 | 16.90 | 17.50 | 16.88 | 17.34 | 408,517 | +0.20(+1.17%) |
Apr 25, 2023 | 17.19 | 17.59 | 17.04 | 17.14 | 617,131 | +0.19(+1.12%) |
Apr 24, 2023 | 17.18 | 17.30 | 16.80 | 16.95 | 368,258 | -0.12(-0.70%) |
Apr 21, 2023 | 16.82 | 17.24 | 16.61 | 17.07 | 491,970 | +0.27(+1.58%) |
Apr 20, 2023 | 16.73 | 16.98 | 16.45 | 16.80 | 323,367 | +0.07(+0.39%) |
Apr 19, 2023 | 16.94 | 16.96 | 16.63 | 16.74 | 584,537 | -0.13(-0.77%) |
Apr 18, 2023 | 17.18 | 17.19 | 16.66 | 16.87 | 342,858 | -0.18(-1.06%) |
Apr 17, 2023 | 16.61 | 17.33 | 16.58 | 17.05 | 471,339 | +0.47(+2.83%) |
Apr 14, 2023 | 15.89 | 16.87 | 15.80 | 16.58 | 778,243 | +0.57(+3.59%) |
Apr 13, 2023 | 16.07 | 16.26 | 15.83 | 16.00 | 1,510,742 | -0.46(-2.82%) |
Apr 12, 2023 | 16.51 | 17.01 | 16.41 | 16.47 | 488,923 | -0.55(-3.23%) |
Apr 11, 2023 | 17.22 | 17.30 | 16.92 | 17.02 | 283,503 | -0.26(-1.50%) |
Apr 10, 2023 | 17.33 | 17.47 | 17.23 | 17.28 | 270,145 | +0.03(+0.17%) |
Apr 06, 2023 | 17.41 | 17.70 | 17.08 | 17.25 | 329,853 | +0.09(+0.52%) |
Apr 05, 2023 | 17.33 | 17.58 | 17.09 | 17.16 | 536,685 | +0.08(+0.47%) |
Apr 04, 2023 | 18.53 | 18.60 | 17.04 | 17.08 | 908,738 | -1.63(-8.71%) |
Apr 03, 2023 | 18.82 | 18.88 | 18.37 | 18.71 | 216,721 | +0.15(+0.81%) |
Mar 31, 2023 | 18.68 | 18.77 | 18.41 | 18.56 | 278,726 | -0.28(-1.49%) |
Mar 30, 2023 | 19.34 | 19.58 | 18.81 | 18.84 | 359,903 | -0.96(-4.85%) |
Mar 29, 2023 | 19.97 | 20.02 | 19.65 | 19.80 | 190,201 | +0.03(+0.15%) |
Mar 28, 2023 | 20.34 | 20.39 | 19.70 | 19.77 | 234,207 | -0.43(-2.13%) |
Mar 27, 2023 | 20.45 | 20.55 | 20.19 | 20.20 | 143,213 | +0.04(+0.20%) |
Mar 24, 2023 | 19.59 | 20.19 | 19.50 | 20.16 | 298,440 | +0.03(+0.15%) |
Mar 23, 2023 | 20.42 | 20.57 | 19.97 | 20.13 | 181,208 | -0.34(-1.66%) |
Mar 22, 2023 | 21.61 | 21.63 | 20.23 | 20.47 | 269,564 | -1.12(-5.19%) |
Mar 21, 2023 | 21.23 | 21.93 | 21.23 | 21.59 | 156,990 | +0.25(+1.17%) |
Mar 20, 2023 | 21.55 | 21.81 | 21.16 | 21.34 | 201,559 | -0.02(-0.09%) |
Mar 17, 2023 | 22.39 | 22.49 | 21.10 | 21.36 | 351,300 | -1.65(-7.17%) |
Mar 16, 2023 | 22.57 | 23.49 | 22.51 | 23.01 | 143,670 | +0.19(+0.83%) |
Mar 15, 2023 | 22.02 | 23.06 | 21.90 | 22.82 | 165,691 | -0.30(-1.30%) |
Mar 14, 2023 | 22.87 | 23.18 | 22.50 | 23.12 | 116,559 | +0.22(+0.96%) |
Mar 13, 2023 | 23.76 | 23.79 | 22.51 | 22.90 | 260,944 | -3.33(-12.70%) |
Mar 10, 2023 | 26.15 | 26.56 | 25.45 | 26.23 | 153,929 | -1.29(-4.69%) |
Mar 09, 2023 | 27.37 | 27.68 | 26.85 | 27.52 | 66,123 | -0.04(-0.15%) |
Mar 08, 2023 | 27.50 | 27.63 | 27.02 | 27.56 | 113,599 | +0.18(+0.66%) |
Mar 07, 2023 | 26.02 | 27.52 | 26.02 | 27.38 | 182,284 | +2.26(+9.00%) |
Mar 06, 2023 | 24.78 | 25.22 | 24.72 | 25.12 | 53,384 | +0.62(+2.53%) |
Mar 03, 2023 | 25.23 | 25.60 | 24.50 | 24.50 | 166,773 | -0.85(-3.35%) |
Mar 02, 2023 | 25.90 | 25.90 | 25.32 | 25.35 | 82,609 | +0.09(+0.36%) |