Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.32 | 16.35 | 16.03 | 16.30 | 91,055 | -0.07(-0.42%) |
May 30, 2023 | 16.61 | 16.81 | 16.32 | 16.37 | 148,782 | -0.51(-3.01%) |
May 26, 2023 | 16.67 | 16.97 | 16.57 | 16.88 | 141,190 | +0.38(+2.31%) |
May 25, 2023 | 16.73 | 16.73 | 16.46 | 16.49 | 45,182 | -0.40(-2.37%) |
May 24, 2023 | 17.04 | 17.09 | 16.82 | 16.89 | 262,595 | -0.39(-2.26%) |
May 23, 2023 | 17.47 | 17.50 | 17.25 | 17.29 | 25,697 | -0.51(-2.86%) |
May 22, 2023 | 17.71 | 17.92 | 17.71 | 17.79 | 41,786 | +0.45(+2.59%) |
May 19, 2023 | 17.34 | 17.39 | 17.30 | 17.34 | 27,496 | -0.11(-0.62%) |
May 18, 2023 | 17.76 | 17.76 | 17.32 | 17.45 | 24,172 | -0.37(-2.08%) |
May 17, 2023 | 17.73 | 17.85 | 17.63 | 17.82 | 43,067 | -0.23(-1.30%) |
May 16, 2023 | 17.91 | 18.10 | 17.88 | 18.06 | 78,522 | -0.18(-0.96%) |
May 15, 2023 | 17.99 | 18.27 | 17.81 | 18.23 | 47,478 | +0.61(+3.44%) |
May 12, 2023 | 17.83 | 17.83 | 17.57 | 17.63 | 34,126 | -0.37(-2.06%) |
May 11, 2023 | 17.66 | 18.10 | 17.66 | 18.00 | 39,461 | +0.38(+2.16%) |
May 10, 2023 | 17.54 | 17.71 | 17.43 | 17.62 | 74,122 | +0.09(+0.50%) |
May 09, 2023 | 17.37 | 17.54 | 17.37 | 17.53 | 198,978 | -0.27(-1.54%) |
May 08, 2023 | 17.93 | 17.93 | 17.74 | 17.80 | 119,486 | -0.11(-0.60%) |
May 05, 2023 | 17.83 | 18.01 | 17.75 | 17.91 | 184,282 | +0.15(+0.82%) |
May 04, 2023 | 17.64 | 17.80 | 17.61 | 17.76 | 82,317 | +0.21(+1.17%) |
May 03, 2023 | 17.55 | 17.66 | 17.42 | 17.56 | 30,522 | +0.03(+0.17%) |
May 02, 2023 | 17.80 | 17.80 | 17.41 | 17.53 | 28,880 | -0.59(-3.24%) |
May 01, 2023 | 18.14 | 18.20 | 18.03 | 18.12 | 35,981 | -0.06(-0.32%) |
Apr 28, 2023 | 17.95 | 18.21 | 17.90 | 18.18 | 38,218 | +0.19(+1.03%) |
Apr 27, 2023 | 17.86 | 18.07 | 17.70 | 17.99 | 44,264 | +0.21(+1.15%) |
Apr 26, 2023 | 17.95 | 17.97 | 17.75 | 17.78 | 77,843 | +0.35(+2.02%) |
Apr 25, 2023 | 17.70 | 17.70 | 17.38 | 17.43 | 188,499 | -0.60(-3.31%) |
Apr 24, 2023 | 18.20 | 18.20 | 17.96 | 18.03 | 93,744 | -0.32(-1.76%) |
Apr 21, 2023 | 18.37 | 18.43 | 18.17 | 18.35 | 35,328 | -0.22(-1.21%) |
Apr 20, 2023 | 18.73 | 18.83 | 18.53 | 18.58 | 168,222 | -0.23(-1.25%) |
Apr 19, 2023 | 18.78 | 18.85 | 18.66 | 18.81 | 62,506 | -0.21(-1.13%) |
Apr 18, 2023 | 19.13 | 19.22 | 18.97 | 19.03 | 41,529 | -0.03(-0.15%) |
Apr 17, 2023 | 19.02 | 19.08 | 18.91 | 19.05 | 48,229 | +0.45(+2.42%) |
Apr 14, 2023 | 18.70 | 18.75 | 18.51 | 18.60 | 27,107 | -0.15(-0.78%) |
Apr 13, 2023 | 18.70 | 18.86 | 18.70 | 18.75 | 200,757 | +0.36(+1.97%) |
Apr 12, 2023 | 18.88 | 18.88 | 18.32 | 18.39 | 58,194 | -0.69(-3.64%) |
Apr 11, 2023 | 19.25 | 19.30 | 19.07 | 19.08 | 29,573 | +0.11(+0.57%) |
Apr 10, 2023 | 18.97 | 19.06 | 18.86 | 18.98 | 70,389 | -0.19(-0.97%) |
Apr 06, 2023 | 18.88 | 19.17 | 18.80 | 19.16 | 41,743 | +0.33(+1.76%) |
Apr 05, 2023 | 19.06 | 19.10 | 18.74 | 18.83 | 84,927 | -0.30(-1.58%) |
Apr 04, 2023 | 19.15 | 19.24 | 18.94 | 19.13 | 89,829 | -0.40(-2.05%) |
Apr 03, 2023 | 19.65 | 19.65 | 19.40 | 19.53 | 48,122 | -0.20(-0.99%) |
Mar 31, 2023 | 19.78 | 19.87 | 19.67 | 19.73 | 78,695 | -0.18(-0.88%) |
Mar 30, 2023 | 19.63 | 19.98 | 19.63 | 19.90 | 51,427 | +0.59(+3.06%) |
Mar 29, 2023 | 19.17 | 19.41 | 19.05 | 19.31 | 61,125 | +0.16(+0.84%) |
Mar 28, 2023 | 19.01 | 19.24 | 18.95 | 19.15 | 116,554 | +0.62(+3.32%) |
Mar 27, 2023 | 18.56 | 18.69 | 18.45 | 18.54 | 71,118 | -0.36(-1.91%) |
Mar 24, 2023 | 18.88 | 19.06 | 18.81 | 18.90 | 89,515 | -0.14(-0.72%) |
Mar 23, 2023 | 19.13 | 19.38 | 18.92 | 19.03 | 71,453 | +0.46(+2.47%) |
Mar 22, 2023 | 18.81 | 18.89 | 18.58 | 18.58 | 66,573 | -0.07(-0.37%) |
Mar 21, 2023 | 18.48 | 18.74 | 18.48 | 18.64 | 248,823 | +0.57(+3.14%) |
Mar 20, 2023 | 17.94 | 18.32 | 17.80 | 18.08 | 259,410 | -0.24(-1.33%) |
Mar 17, 2023 | 18.63 | 18.67 | 18.20 | 18.32 | 194,183 | -0.25(-1.37%) |
Mar 16, 2023 | 18.23 | 18.62 | 18.18 | 18.58 | 158,151 | +0.28(+1.55%) |
Mar 15, 2023 | 18.21 | 18.33 | 18.00 | 18.29 | 232,189 | -0.43(-2.30%) |
Mar 14, 2023 | 18.64 | 18.72 | 18.46 | 18.72 | 47,352 | +0.09(+0.47%) |
Mar 13, 2023 | 18.33 | 18.73 | 18.26 | 18.63 | 208,126 | +0.18(+0.95%) |
Mar 10, 2023 | 18.47 | 18.68 | 18.43 | 18.46 | 208,568 | -0.15(-0.79%) |
Mar 09, 2023 | 19.16 | 19.16 | 18.53 | 18.60 | 229,191 | -0.95(-4.85%) |
Mar 08, 2023 | 19.54 | 19.61 | 19.45 | 19.55 | 99,352 | -0.18(-0.89%) |
Mar 07, 2023 | 20.14 | 20.14 | 19.70 | 19.73 | 158,332 | -0.57(-2.79%) |
Mar 06, 2023 | 20.47 | 20.54 | 20.25 | 20.30 | 97,328 | -0.31(-1.52%) |
Mar 03, 2023 | 20.55 | 20.71 | 20.43 | 20.61 | 137,088 | +0.06(+0.29%) |
Mar 02, 2023 | 20.03 | 20.60 | 20.03 | 20.55 | 178,682 | +0.35(+1.74%) |