Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.00 | 16.12 | 15.43 | 15.72 | 56,679 | -0.43(-2.66%) |
May 30, 2023 | 16.18 | 16.25 | 15.94 | 16.15 | 50,478 | +0.06(+0.37%) |
May 26, 2023 | 16.36 | 16.62 | 16.04 | 16.09 | 44,505 | -0.35(-2.13%) |
May 25, 2023 | 16.92 | 16.92 | 16.09 | 16.44 | 66,134 | -0.55(-3.24%) |
May 24, 2023 | 16.91 | 17.04 | 16.48 | 16.99 | 63,143 | -0.18(-1.05%) |
May 23, 2023 | 18.04 | 18.52 | 16.76 | 17.17 | 124,193 | -1.08(-5.92%) |
May 22, 2023 | 18.64 | 18.78 | 17.95 | 18.25 | 119,439 | -0.59(-3.13%) |
May 19, 2023 | 19.13 | 19.52 | 18.65 | 18.84 | 46,946 | -0.10(-0.53%) |
May 18, 2023 | 18.65 | 19.22 | 18.65 | 18.94 | 48,148 | +0.22(+1.18%) |
May 17, 2023 | 18.64 | 19.21 | 18.35 | 18.72 | 94,271 | +0.05(+0.27%) |
May 16, 2023 | 18.76 | 19.07 | 18.64 | 18.67 | 45,908 | -0.37(-1.94%) |
May 15, 2023 | 19.15 | 19.15 | 18.65 | 19.04 | 62,230 | -0.21(-1.09%) |
May 12, 2023 | 19.28 | 19.46 | 18.76 | 19.25 | 62,832 | +0.03(+0.16%) |
May 11, 2023 | 19.41 | 19.75 | 18.75 | 19.22 | 62,767 | -0.59(-2.98%) |
May 10, 2023 | 19.99 | 20.39 | 19.55 | 19.81 | 71,926 | -0.07(-0.35%) |
May 09, 2023 | 18.23 | 20.00 | 18.23 | 19.88 | 67,923 | +1.38(+7.46%) |
May 08, 2023 | 18.63 | 18.63 | 17.35 | 18.50 | 73,817 | +0.07(+0.38%) |
May 05, 2023 | 17.55 | 18.51 | 17.55 | 18.43 | 45,747 | +1.25(+7.28%) |
May 04, 2023 | 18.45 | 18.45 | 16.91 | 17.18 | 62,991 | -1.48(-7.93%) |
May 03, 2023 | 18.26 | 19.05 | 18.11 | 18.66 | 53,972 | +0.45(+2.47%) |
May 02, 2023 | 18.50 | 18.68 | 17.98 | 18.21 | 63,059 | -0.41(-2.20%) |
May 01, 2023 | 18.39 | 18.99 | 18.39 | 18.62 | 42,903 | +0.38(+2.08%) |
Apr 28, 2023 | 17.72 | 18.37 | 17.72 | 18.24 | 32,905 | +0.44(+2.47%) |
Apr 27, 2023 | 17.61 | 17.96 | 17.01 | 17.80 | 40,918 | +0.28(+1.60%) |
Apr 26, 2023 | 17.49 | 17.59 | 17.16 | 17.52 | 49,400 | -0.04(-0.23%) |
Apr 25, 2023 | 18.06 | 18.25 | 17.54 | 17.56 | 70,624 | -0.76(-4.15%) |
Apr 24, 2023 | 18.42 | 18.88 | 18.06 | 18.32 | 40,382 | -0.16(-0.87%) |
Apr 21, 2023 | 18.40 | 18.58 | 18.15 | 18.48 | 32,364 | -0.02(-0.11%) |
Apr 20, 2023 | 18.74 | 19.18 | 18.21 | 18.50 | 41,171 | -0.42(-2.22%) |
Apr 19, 2023 | 18.17 | 19.24 | 17.92 | 18.92 | 97,801 | +0.67(+3.67%) |
Apr 18, 2023 | 17.77 | 18.32 | 17.59 | 18.25 | 53,338 | +0.63(+3.58%) |
Apr 17, 2023 | 17.08 | 17.63 | 17.08 | 17.62 | 61,191 | +0.58(+3.40%) |
Apr 14, 2023 | 17.90 | 18.12 | 16.87 | 17.04 | 89,974 | -0.84(-4.70%) |
Apr 13, 2023 | 17.64 | 18.32 | 17.64 | 17.88 | 63,918 | +0.38(+2.17%) |
Apr 12, 2023 | 18.38 | 18.41 | 17.36 | 17.50 | 60,696 | -0.65(-3.58%) |
Apr 11, 2023 | 17.29 | 18.21 | 17.29 | 18.15 | 74,613 | +0.86(+4.97%) |
Apr 10, 2023 | 15.99 | 17.47 | 15.99 | 17.29 | 90,463 | +1.14(+7.06%) |
Apr 06, 2023 | 16.99 | 17.04 | 16.06 | 16.15 | 121,836 | -0.76(-4.49%) |
Apr 05, 2023 | 16.65 | 17.17 | 16.22 | 16.91 | 122,638 | +0.07(+0.42%) |
Apr 04, 2023 | 16.57 | 17.01 | 16.33 | 16.84 | 92,723 | +0.29(+1.75%) |
Apr 03, 2023 | 16.21 | 16.66 | 15.84 | 16.55 | 91,272 | +0.32(+1.97%) |
Mar 31, 2023 | 16.20 | 16.55 | 15.89 | 16.23 | 112,889 | +0.21(+1.31%) |
Mar 30, 2023 | 16.42 | 16.91 | 15.90 | 16.02 | 93,866 | -0.20(-1.23%) |
Mar 29, 2023 | 15.52 | 16.24 | 15.23 | 16.22 | 67,537 | +0.87(+5.67%) |
Mar 28, 2023 | 15.35 | 15.64 | 15.15 | 15.35 | 104,184 | -0.11(-0.71%) |
Mar 27, 2023 | 15.34 | 15.53 | 15.08 | 15.46 | 152,261 | +0.35(+2.32%) |
Mar 24, 2023 | 14.69 | 15.17 | 14.52 | 15.11 | 83,991 | +0.22(+1.48%) |
Mar 23, 2023 | 14.64 | 15.31 | 14.54 | 14.89 | 93,957 | +0.34(+2.34%) |
Mar 22, 2023 | 15.45 | 15.45 | 14.54 | 14.55 | 58,933 | -0.94(-6.07%) |
Mar 21, 2023 | 14.83 | 15.54 | 14.83 | 15.49 | 182,390 | +1.35(+9.55%) |
Mar 20, 2023 | 14.81 | 15.09 | 14.09 | 14.14 | 236,897 | -0.73(-4.91%) |
Mar 17, 2023 | 14.59 | 14.94 | 13.87 | 14.87 | 269,601 | +0.19(+1.29%) |
Mar 16, 2023 | 13.80 | 14.71 | 13.80 | 14.68 | 192,516 | +0.63(+4.48%) |
Mar 15, 2023 | 13.62 | 14.20 | 13.52 | 14.05 | 87,452 | -0.23(-1.61%) |
Mar 14, 2023 | 14.78 | 14.78 | 13.70 | 14.28 | 127,208 | +0.11(+0.78%) |
Mar 13, 2023 | 13.25 | 14.86 | 13.19 | 14.17 | 222,468 | +0.89(+6.70%) |
Mar 10, 2023 | 12.80 | 13.46 | 12.35 | 13.28 | 133,995 | +0.25(+1.92%) |
Mar 09, 2023 | 14.14 | 14.14 | 12.65 | 13.03 | 447,143 | -1.22(-8.56%) |
Mar 08, 2023 | 16.44 | 16.44 | 14.01 | 14.25 | 236,134 | -2.26(-13.69%) |
Mar 07, 2023 | 15.79 | 16.82 | 15.79 | 16.51 | 45,205 | +0.63(+3.97%) |
Mar 06, 2023 | 16.88 | 17.00 | 15.66 | 15.88 | 84,173 | -0.72(-4.34%) |
Mar 03, 2023 | 17.15 | 17.91 | 15.25 | 16.60 | 68,461 | -0.13(-0.78%) |
Mar 02, 2023 | 16.10 | 17.24 | 16.10 | 16.73 | 42,575 | +0.14(+0.84%) |