Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.39 | 15.52 | 14.82 | 14.89 | 227,593 | -0.24(-1.56%) |
May 30, 2023 | 14.81 | 15.49 | 14.75 | 15.13 | 348,137 | -0.37(-2.37%) |
May 26, 2023 | 16.70 | 16.74 | 15.27 | 15.50 | 606,907 | -1.50(-8.82%) |
May 25, 2023 | 16.48 | 17.22 | 16.48 | 16.99 | 214,342 | +0.08(+0.45%) |
May 24, 2023 | 17.32 | 17.34 | 16.66 | 16.92 | 279,212 | -0.07(-0.39%) |
May 23, 2023 | 16.73 | 16.99 | 16.11 | 16.99 | 277,203 | +0.68(+4.16%) |
May 22, 2023 | 16.95 | 16.95 | 16.11 | 16.31 | 345,948 | -0.62(-3.67%) |
May 19, 2023 | 16.66 | 17.12 | 16.51 | 16.93 | 324,469 | +0.41(+2.51%) |
May 18, 2023 | 17.90 | 17.90 | 16.48 | 16.51 | 481,420 | -1.30(-7.30%) |
May 17, 2023 | 18.73 | 18.95 | 17.73 | 17.81 | 288,044 | -1.14(-6.02%) |
May 16, 2023 | 18.98 | 19.13 | 18.65 | 18.96 | 143,775 | +0.22(+1.16%) |
May 15, 2023 | 19.58 | 19.58 | 18.63 | 18.74 | 282,393 | -0.88(-4.47%) |
May 12, 2023 | 18.96 | 19.96 | 18.96 | 19.61 | 261,859 | +0.56(+2.92%) |
May 11, 2023 | 19.33 | 19.49 | 18.89 | 19.06 | 304,152 | -0.35(-1.80%) |
May 10, 2023 | 19.70 | 20.06 | 19.17 | 19.41 | 289,168 | -0.92(-4.54%) |
May 09, 2023 | 20.61 | 20.61 | 19.99 | 20.33 | 126,538 | +0.27(+1.36%) |
May 08, 2023 | 20.74 | 20.79 | 19.97 | 20.06 | 134,524 | -0.80(-3.84%) |
May 05, 2023 | 21.23 | 21.31 | 20.70 | 20.86 | 162,664 | -0.80(-3.70%) |
May 04, 2023 | 21.66 | 21.82 | 21.18 | 21.66 | 283,596 | -0.14(-0.65%) |
May 03, 2023 | 21.27 | 21.89 | 20.58 | 21.80 | 291,468 | +0.42(+1.98%) |
May 02, 2023 | 20.41 | 21.66 | 20.37 | 21.38 | 348,382 | +1.19(+5.88%) |
May 01, 2023 | 19.92 | 20.50 | 19.92 | 20.19 | 260,422 | +0.34(+1.71%) |
Apr 28, 2023 | 20.41 | 20.97 | 19.85 | 19.85 | 550,007 | +0.48(+2.48%) |
Apr 27, 2023 | 19.71 | 20.23 | 19.13 | 19.37 | 588,639 | -1.98(-9.27%) |
Apr 26, 2023 | 21.04 | 21.54 | 20.31 | 21.35 | 445,393 | -0.38(-1.74%) |
Apr 25, 2023 | 20.38 | 21.74 | 20.38 | 21.73 | 440,831 | +1.71(+8.52%) |
Apr 24, 2023 | 19.61 | 20.46 | 19.29 | 20.02 | 231,286 | +0.29(+1.48%) |
Apr 21, 2023 | 20.04 | 20.38 | 19.58 | 19.73 | 338,816 | -0.32(-1.60%) |
Apr 20, 2023 | 19.90 | 20.21 | 19.34 | 20.05 | 313,799 | +0.71(+3.65%) |
Apr 19, 2023 | 19.53 | 19.70 | 19.08 | 19.34 | 189,301 | +0.44(+2.34%) |
Apr 18, 2023 | 18.24 | 19.05 | 18.24 | 18.90 | 241,218 | +0.11(+0.60%) |
Apr 17, 2023 | 18.97 | 19.24 | 18.65 | 18.79 | 221,057 | +0.08(+0.40%) |
Apr 14, 2023 | 18.88 | 19.33 | 18.32 | 18.71 | 263,263 | +0.13(+0.71%) |
Apr 13, 2023 | 19.59 | 19.59 | 18.46 | 18.58 | 610,847 | -1.51(-7.51%) |
Apr 12, 2023 | 18.97 | 20.11 | 18.66 | 20.09 | 298,341 | +0.57(+2.90%) |
Apr 11, 2023 | 19.29 | 19.97 | 19.13 | 19.52 | 238,348 | +0.26(+1.37%) |
Apr 10, 2023 | 19.70 | 20.06 | 19.17 | 19.26 | 321,706 | +0.15(+0.79%) |
Apr 06, 2023 | 19.96 | 20.49 | 19.01 | 19.11 | 462,453 | -0.31(-1.60%) |
Apr 05, 2023 | 18.38 | 19.86 | 18.35 | 19.42 | 432,172 | +1.19(+6.52%) |
Apr 04, 2023 | 18.02 | 18.47 | 17.79 | 18.23 | 358,527 | -0.01(-0.05%) |
Apr 03, 2023 | 18.35 | 18.78 | 18.11 | 18.24 | 364,143 | +0.34(+1.90%) |
Mar 31, 2023 | 19.19 | 19.26 | 17.82 | 17.90 | 468,451 | -1.50(-7.73%) |
Mar 30, 2023 | 19.32 | 19.72 | 19.04 | 19.40 | 224,884 | -0.43(-2.19%) |
Mar 29, 2023 | 20.12 | 20.45 | 19.68 | 19.83 | 365,481 | -1.08(-5.18%) |
Mar 28, 2023 | 20.59 | 21.34 | 20.56 | 20.92 | 254,040 | +0.43(+2.12%) |
Mar 27, 2023 | 19.87 | 20.76 | 19.61 | 20.48 | 180,757 | +0.27(+1.35%) |
Mar 24, 2023 | 20.41 | 21.01 | 20.17 | 20.21 | 321,890 | -0.03(-0.14%) |
Mar 23, 2023 | 20.27 | 20.85 | 19.09 | 20.24 | 452,174 | -0.86(-4.07%) |
Mar 22, 2023 | 19.76 | 21.17 | 19.04 | 21.09 | 393,935 | +1.39(+7.03%) |
Mar 21, 2023 | 20.83 | 20.93 | 19.55 | 19.71 | 422,593 | -1.81(-8.42%) |
Mar 20, 2023 | 21.59 | 22.24 | 21.40 | 21.52 | 240,232 | -0.05(-0.22%) |
Mar 17, 2023 | 20.92 | 21.99 | 20.57 | 21.57 | 510,412 | +0.79(+3.78%) |
Mar 16, 2023 | 22.82 | 22.95 | 20.70 | 20.78 | 503,185 | -1.97(-8.67%) |
Mar 15, 2023 | 24.62 | 24.62 | 22.65 | 22.76 | 572,955 | -0.83(-3.53%) |
Mar 14, 2023 | 23.80 | 24.49 | 23.14 | 23.59 | 546,838 | -1.73(-6.83%) |
Mar 13, 2023 | 26.78 | 27.63 | 24.34 | 25.32 | 898,681 | -0.49(-1.88%) |
Mar 10, 2023 | 23.95 | 26.18 | 23.86 | 25.80 | 1,435,526 | +2.11(+8.92%) |
Mar 09, 2023 | 21.79 | 23.84 | 21.26 | 23.69 | 531,321 | +1.76(+8.01%) |
Mar 08, 2023 | 22.04 | 22.57 | 21.52 | 21.93 | 340,980 | +0.07(+0.34%) |
Mar 07, 2023 | 21.18 | 21.91 | 20.57 | 21.86 | 575,611 | +0.50(+2.36%) |
Mar 06, 2023 | 20.67 | 21.35 | 19.98 | 21.35 | 690,530 | +0.25(+1.20%) |
Mar 03, 2023 | 22.49 | 22.53 | 21.01 | 21.10 | 782,528 | -1.89(-8.21%) |
Mar 02, 2023 | 23.99 | 24.13 | 22.87 | 22.99 | 551,092 | -0.81(-3.42%) |