Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.51 | 17.77 | 17.22 | 17.61 | 2,903,707 | +0.01(+0.06%) |
May 30, 2023 | 17.22 | 17.64 | 16.98 | 17.60 | 1,655,017 | +0.52(+3.04%) |
May 26, 2023 | 16.79 | 17.28 | 16.75 | 17.08 | 1,217,655 | +0.33(+1.97%) |
May 25, 2023 | 16.50 | 16.87 | 16.50 | 16.75 | 798,411 | +0.31(+1.89%) |
May 24, 2023 | 16.41 | 16.52 | 16.25 | 16.44 | 743,840 | +0.01(+0.06%) |
May 23, 2023 | 16.41 | 16.79 | 16.25 | 16.43 | 787,074 | +0.02(+0.12%) |
May 22, 2023 | 16.67 | 16.69 | 16.33 | 16.41 | 872,853 | -0.28(-1.68%) |
May 19, 2023 | 16.92 | 16.97 | 16.67 | 16.69 | 801,074 | -0.14(-0.83%) |
May 18, 2023 | 16.57 | 16.85 | 16.36 | 16.83 | 1,185,733 | +0.28(+1.69%) |
May 17, 2023 | 16.34 | 16.60 | 16.26 | 16.55 | 1,258,798 | +0.17(+1.04%) |
May 16, 2023 | 16.42 | 16.59 | 16.32 | 16.38 | 795,712 | -0.11(-0.67%) |
May 15, 2023 | 16.25 | 16.55 | 16.23 | 16.49 | 1,377,561 | +0.26(+1.60%) |
May 12, 2023 | 15.97 | 16.24 | 15.97 | 16.23 | 1,232,401 | +0.33(+2.08%) |
May 11, 2023 | 16.09 | 16.28 | 15.66 | 15.90 | 1,321,515 | -0.18(-1.12%) |
May 10, 2023 | 16.28 | 16.30 | 15.83 | 16.08 | 2,996,190 | -0.10(-0.62%) |
May 09, 2023 | 14.86 | 16.28 | 13.93 | 16.18 | 4,515,275 | +2.70(+20.03%) |
May 08, 2023 | 13.50 | 13.60 | 13.31 | 13.48 | 1,469,451 | +0.01(+0.07%) |
May 05, 2023 | 13.52 | 13.62 | 13.37 | 13.47 | 952,659 | -0.04(-0.30%) |
May 04, 2023 | 13.37 | 13.63 | 13.31 | 13.51 | 663,311 | +0.10(+0.75%) |
May 03, 2023 | 13.91 | 13.91 | 13.36 | 13.41 | 1,342,005 | -0.56(-4.01%) |
May 02, 2023 | 14.17 | 14.22 | 13.82 | 13.97 | 1,002,049 | -0.21(-1.48%) |
May 01, 2023 | 14.01 | 14.29 | 14.00 | 14.18 | 717,827 | +0.09(+0.64%) |
Apr 28, 2023 | 13.74 | 14.13 | 13.74 | 14.09 | 1,178,335 | +0.30(+2.18%) |
Apr 27, 2023 | 13.90 | 13.94 | 13.49 | 13.79 | 1,277,101 | -0.02(-0.14%) |
Apr 26, 2023 | 13.90 | 14.04 | 13.74 | 13.81 | 1,476,023 | -0.09(-0.65%) |
Apr 25, 2023 | 14.16 | 14.20 | 13.85 | 13.90 | 733,436 | -0.41(-2.87%) |
Apr 24, 2023 | 14.16 | 14.32 | 14.13 | 14.31 | 584,938 | +0.15(+1.06%) |
Apr 21, 2023 | 14.29 | 14.38 | 14.14 | 14.16 | 771,906 | -0.16(-1.12%) |
Apr 20, 2023 | 14.60 | 14.69 | 14.22 | 14.32 | 1,044,095 | -0.41(-2.78%) |
Apr 19, 2023 | 15.32 | 15.38 | 14.47 | 14.73 | 3,121,189 | -0.78(-5.03%) |
Apr 18, 2023 | 15.57 | 15.72 | 15.19 | 15.51 | 1,385,009 | -0.05(-0.32%) |
Apr 17, 2023 | 15.80 | 15.91 | 15.55 | 15.56 | 974,705 | -0.24(-1.52%) |
Apr 14, 2023 | 15.65 | 15.99 | 15.59 | 15.80 | 1,601,867 | +0.15(+0.96%) |
Apr 13, 2023 | 15.51 | 15.79 | 15.33 | 15.65 | 1,099,285 | +0.18(+1.16%) |
Apr 12, 2023 | 15.60 | 15.88 | 15.43 | 15.47 | 1,767,598 | -0.04(-0.23%) |
Apr 11, 2023 | 15.37 | 15.63 | 15.12 | 15.51 | 1,695,888 | +0.01(+0.03%) |
Apr 10, 2023 | 14.60 | 15.66 | 14.58 | 15.50 | 4,203,098 | +0.89(+6.09%) |
Apr 06, 2023 | 14.45 | 14.77 | 14.20 | 14.61 | 1,672,023 | +0.00(+0.00%) |
Apr 05, 2023 | 14.46 | 14.66 | 14.33 | 14.61 | 1,490,012 | +0.06(+0.41%) |
Apr 04, 2023 | 14.57 | 14.61 | 14.36 | 14.55 | 1,011,689 | +0.07(+0.48%) |
Apr 03, 2023 | 14.38 | 14.55 | 14.13 | 14.48 | 818,537 | -0.11(-0.75%) |
Mar 31, 2023 | 14.29 | 14.63 | 14.25 | 14.59 | 1,365,780 | +0.32(+2.24%) |
Mar 30, 2023 | 14.13 | 14.29 | 14.03 | 14.27 | 929,194 | +0.31(+2.22%) |
Mar 29, 2023 | 14.09 | 14.10 | 13.86 | 13.96 | 711,196 | -0.05(-0.36%) |
Mar 28, 2023 | 13.97 | 14.02 | 13.79 | 14.01 | 2,075,476 | -0.07(-0.50%) |
Mar 27, 2023 | 14.16 | 14.21 | 13.75 | 14.08 | 841,521 | -0.03(-0.21%) |
Mar 24, 2023 | 13.89 | 14.15 | 13.80 | 14.11 | 893,882 | +0.14(+1.00%) |
Mar 23, 2023 | 13.96 | 14.36 | 13.75 | 13.97 | 1,401,493 | +0.08(+0.58%) |
Mar 22, 2023 | 14.29 | 14.31 | 13.87 | 13.89 | 1,761,627 | -0.48(-3.34%) |
Mar 21, 2023 | 14.40 | 14.75 | 14.02 | 14.37 | 3,573,368 | +1.28(+9.78%) |
Mar 20, 2023 | 12.43 | 13.12 | 12.33 | 13.09 | 1,503,716 | +0.70(+5.65%) |
Mar 17, 2023 | 12.63 | 12.75 | 12.30 | 12.39 | 1,785,174 | -0.24(-1.90%) |
Mar 16, 2023 | 12.37 | 12.70 | 11.99 | 12.63 | 1,340,382 | +0.09(+0.72%) |
Mar 15, 2023 | 12.09 | 12.76 | 12.08 | 12.54 | 2,143,826 | +0.25(+2.03%) |
Mar 14, 2023 | 12.23 | 12.62 | 12.15 | 12.29 | 894,375 | +0.32(+2.67%) |
Mar 13, 2023 | 12.09 | 12.26 | 11.95 | 11.97 | 1,073,257 | -0.26(-2.13%) |
Mar 10, 2023 | 12.45 | 12.53 | 12.15 | 12.23 | 785,597 | -0.18(-1.45%) |
Mar 09, 2023 | 12.96 | 13.18 | 12.36 | 12.41 | 1,092,956 | -0.54(-4.17%) |
Mar 08, 2023 | 12.53 | 13.00 | 12.33 | 12.95 | 1,111,575 | +0.50(+4.02%) |
Mar 07, 2023 | 12.67 | 12.67 | 12.24 | 12.45 | 1,739,586 | -0.22(-1.74%) |
Mar 06, 2023 | 12.82 | 13.18 | 12.64 | 12.67 | 1,840,120 | -0.09(-0.71%) |
Mar 03, 2023 | 12.95 | 13.03 | 12.74 | 12.76 | 1,764,441 | +0.00(+0.00%) |
Mar 02, 2023 | 12.99 | 13.02 | 12.72 | 12.76 | 1,121,533 | -0.29(-2.22%) |