Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.21 | 20.91 | 20.09 | 20.83 | 40,143 | +0.45(+2.21%) |
May 30, 2023 | 21.97 | 21.97 | 19.92 | 20.38 | 137,505 | -0.98(-4.59%) |
May 26, 2023 | 21.28 | 21.67 | 21.13 | 21.36 | 56,433 | +0.25(+1.18%) |
May 25, 2023 | 21.10 | 21.21 | 20.68 | 21.11 | 50,200 | +0.08(+0.38%) |
May 24, 2023 | 21.21 | 21.24 | 20.57 | 21.03 | 71,701 | -0.27(-1.27%) |
May 23, 2023 | 21.56 | 21.89 | 21.16 | 21.30 | 66,000 | -0.22(-1.02%) |
May 22, 2023 | 21.72 | 22.09 | 20.58 | 21.52 | 144,814 | +0.11(+0.51%) |
May 19, 2023 | 21.84 | 22.19 | 20.87 | 21.41 | 61,834 | -0.41(-1.88%) |
May 18, 2023 | 20.75 | 22.20 | 20.60 | 21.82 | 182,244 | +1.13(+5.46%) |
May 17, 2023 | 20.74 | 20.74 | 20.28 | 20.69 | 60,197 | +0.06(+0.29%) |
May 16, 2023 | 20.44 | 20.79 | 20.06 | 20.63 | 99,240 | +0.19(+0.93%) |
May 15, 2023 | 19.77 | 21.00 | 19.76 | 20.44 | 187,632 | +1.08(+5.58%) |
May 12, 2023 | 19.52 | 20.37 | 19.08 | 19.36 | 93,367 | +0.04(+0.21%) |
May 11, 2023 | 18.50 | 19.57 | 18.36 | 19.32 | 114,434 | +0.72(+3.87%) |
May 10, 2023 | 19.39 | 19.64 | 18.51 | 18.60 | 171,580 | -1.61(-7.97%) |
May 09, 2023 | 17.98 | 20.60 | 17.98 | 20.21 | 332,331 | +3.05(+17.77%) |
May 08, 2023 | 16.93 | 17.39 | 16.70 | 17.16 | 71,109 | +0.12(+0.70%) |
May 05, 2023 | 16.26 | 17.12 | 16.26 | 17.04 | 75,541 | +0.93(+5.77%) |
May 04, 2023 | 17.23 | 17.23 | 16.11 | 16.11 | 50,256 | -1.15(-6.66%) |
May 03, 2023 | 17.20 | 17.63 | 17.10 | 17.26 | 62,796 | +0.06(+0.35%) |
May 02, 2023 | 16.81 | 17.30 | 16.36 | 17.20 | 57,592 | +0.43(+2.56%) |
May 01, 2023 | 16.81 | 17.06 | 16.40 | 16.77 | 94,500 | -0.17(-1.00%) |
Apr 28, 2023 | 16.32 | 16.97 | 16.32 | 16.94 | 51,891 | +0.62(+3.80%) |
Apr 27, 2023 | 16.37 | 16.61 | 16.16 | 16.32 | 54,996 | -0.04(-0.24%) |
Apr 26, 2023 | 15.92 | 16.60 | 15.83 | 16.36 | 58,775 | +0.39(+2.44%) |
Apr 25, 2023 | 16.66 | 16.66 | 15.85 | 15.97 | 88,078 | -0.79(-4.71%) |
Apr 24, 2023 | 17.12 | 17.48 | 16.72 | 16.76 | 142,915 | -0.36(-2.10%) |
Apr 21, 2023 | 16.75 | 17.50 | 16.75 | 17.12 | 62,644 | +0.34(+2.03%) |
Apr 20, 2023 | 17.05 | 17.05 | 16.39 | 16.78 | 89,293 | +0.11(+0.66%) |
Apr 19, 2023 | 16.99 | 17.12 | 16.29 | 16.67 | 125,134 | -0.42(-2.46%) |
Apr 18, 2023 | 18.25 | 18.49 | 16.93 | 17.09 | 138,223 | -1.16(-6.36%) |
Apr 17, 2023 | 17.86 | 18.39 | 17.70 | 18.25 | 125,410 | +0.35(+1.96%) |
Apr 14, 2023 | 18.10 | 18.23 | 17.82 | 17.90 | 61,087 | -0.16(-0.89%) |
Apr 13, 2023 | 17.80 | 18.14 | 17.75 | 18.06 | 94,798 | +0.33(+1.86%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.73 | 17.73 | 92,728 | -0.21(-1.17%) |
Apr 11, 2023 | 17.51 | 17.99 | 17.51 | 17.94 | 110,976 | +0.29(+1.64%) |
Apr 10, 2023 | 17.02 | 17.65 | 16.77 | 17.65 | 135,214 | +0.86(+5.12%) |
Apr 06, 2023 | 17.11 | 17.11 | 16.64 | 16.79 | 82,124 | -0.32(-1.87%) |
Apr 05, 2023 | 17.32 | 17.39 | 16.97 | 17.11 | 106,404 | -0.31(-1.78%) |
Apr 04, 2023 | 17.54 | 17.68 | 17.11 | 17.42 | 123,446 | -0.03(-0.17%) |
Apr 03, 2023 | 17.30 | 17.49 | 17.09 | 17.45 | 133,304 | +0.15(+0.87%) |
Mar 31, 2023 | 17.03 | 17.45 | 17.03 | 17.30 | 94,828 | +0.30(+1.76%) |
Mar 30, 2023 | 17.04 | 17.20 | 16.93 | 17.00 | 71,330 | -0.11(-0.64%) |
Mar 29, 2023 | 16.86 | 17.14 | 16.44 | 17.11 | 80,544 | +0.49(+2.95%) |
Mar 28, 2023 | 16.51 | 16.75 | 16.29 | 16.62 | 67,803 | +0.11(+0.67%) |
Mar 27, 2023 | 16.13 | 16.57 | 16.06 | 16.51 | 90,501 | +0.49(+3.06%) |
Mar 24, 2023 | 15.87 | 16.06 | 15.16 | 16.02 | 99,311 | +0.02(+0.12%) |
Mar 23, 2023 | 16.61 | 16.72 | 15.83 | 16.00 | 56,691 | -0.52(-3.15%) |
Mar 22, 2023 | 16.70 | 17.10 | 16.39 | 16.52 | 141,601 | -0.18(-1.05%) |
Mar 21, 2023 | 15.64 | 16.82 | 15.64 | 16.70 | 123,116 | +1.25(+8.06%) |
Mar 20, 2023 | 15.35 | 15.60 | 14.97 | 15.45 | 81,440 | +0.16(+1.05%) |
Mar 17, 2023 | 16.47 | 16.47 | 14.90 | 15.29 | 177,011 | -1.33(-8.00%) |
Mar 16, 2023 | 15.66 | 16.72 | 15.16 | 16.62 | 140,741 | +0.75(+4.73%) |
Mar 15, 2023 | 15.90 | 16.31 | 15.76 | 15.87 | 173,490 | -0.60(-3.64%) |
Mar 14, 2023 | 16.19 | 16.55 | 15.53 | 16.47 | 197,893 | +0.54(+3.39%) |
Mar 13, 2023 | 14.57 | 16.20 | 14.19 | 15.93 | 259,124 | +1.16(+7.85%) |
Mar 10, 2023 | 14.98 | 15.81 | 14.48 | 14.77 | 217,220 | -0.05(-0.34%) |
Mar 09, 2023 | 14.15 | 15.15 | 14.14 | 14.82 | 212,852 | +1.21(+8.89%) |
Mar 08, 2023 | 13.91 | 13.91 | 13.35 | 13.61 | 54,322 | -0.14(-1.02%) |
Mar 07, 2023 | 13.33 | 13.78 | 13.33 | 13.75 | 31,610 | +0.21(+1.55%) |
Mar 06, 2023 | 13.10 | 13.63 | 13.10 | 13.54 | 47,196 | +0.15(+1.12%) |
Mar 03, 2023 | 13.19 | 13.51 | 12.99 | 13.39 | 32,444 | +0.24(+1.83%) |
Mar 02, 2023 | 13.95 | 13.95 | 12.99 | 13.15 | 41,735 | -0.92(-6.54%) |