Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.26 | 15.79 | 14.26 | 15.11 | 294,917 | +0.83(+5.79%) |
May 30, 2023 | 14.06 | 14.59 | 14.06 | 14.28 | 47,008 | -0.14(-0.95%) |
May 26, 2023 | 14.11 | 14.69 | 13.87 | 14.42 | 32,479 | +0.49(+3.49%) |
May 25, 2023 | 14.08 | 14.31 | 13.86 | 13.93 | 42,556 | -0.16(-1.11%) |
May 24, 2023 | 14.36 | 14.54 | 14.05 | 14.09 | 56,666 | -0.54(-3.66%) |
May 23, 2023 | 14.92 | 15.01 | 14.45 | 14.62 | 67,037 | -0.49(-3.22%) |
May 22, 2023 | 14.91 | 15.26 | 14.91 | 15.11 | 20,380 | +0.30(+2.04%) |
May 19, 2023 | 14.97 | 15.13 | 14.50 | 14.81 | 61,453 | -0.52(-3.37%) |
May 18, 2023 | 15.50 | 15.54 | 15.22 | 15.32 | 20,356 | -0.15(-0.94%) |
May 17, 2023 | 15.51 | 15.66 | 15.35 | 15.47 | 43,930 | -0.20(-1.30%) |
May 16, 2023 | 14.64 | 15.97 | 14.64 | 15.67 | 137,244 | +0.82(+5.51%) |
May 15, 2023 | 14.73 | 14.99 | 14.72 | 14.86 | 38,703 | +0.39(+2.69%) |
May 12, 2023 | 14.68 | 14.96 | 14.39 | 14.47 | 56,999 | -0.37(-2.49%) |
May 11, 2023 | 14.77 | 14.99 | 14.30 | 14.84 | 49,097 | +0.23(+1.60%) |
May 10, 2023 | 14.34 | 14.78 | 14.34 | 14.60 | 26,939 | +0.09(+0.60%) |
May 09, 2023 | 13.97 | 14.60 | 13.97 | 14.51 | 31,648 | +0.10(+0.67%) |
May 08, 2023 | 14.76 | 14.76 | 14.42 | 14.42 | 34,359 | -0.25(-1.73%) |
May 05, 2023 | 14.36 | 14.77 | 14.36 | 14.67 | 44,337 | +0.56(+4.00%) |
May 04, 2023 | 14.36 | 14.36 | 13.88 | 14.11 | 51,209 | -0.14(-0.96%) |
May 03, 2023 | 14.33 | 14.76 | 14.22 | 14.24 | 38,472 | -0.15(-1.02%) |
May 02, 2023 | 15.18 | 15.32 | 14.06 | 14.39 | 58,067 | -0.82(-5.38%) |
May 01, 2023 | 15.57 | 15.70 | 15.20 | 15.21 | 28,671 | -0.23(-1.51%) |
Apr 28, 2023 | 15.47 | 15.94 | 15.36 | 15.44 | 62,393 | +0.05(+0.32%) |
Apr 27, 2023 | 15.73 | 15.96 | 15.39 | 15.39 | 61,641 | -0.25(-1.62%) |
Apr 26, 2023 | 15.80 | 16.09 | 15.57 | 15.64 | 57,292 | +0.17(+1.07%) |
Apr 25, 2023 | 15.95 | 15.98 | 15.45 | 15.48 | 61,015 | -0.78(-4.79%) |
Apr 24, 2023 | 16.20 | 16.38 | 16.13 | 16.26 | 20,788 | -0.12(-0.71%) |
Apr 21, 2023 | 16.28 | 16.61 | 16.22 | 16.37 | 22,547 | -0.08(-0.47%) |
Apr 20, 2023 | 16.47 | 16.68 | 16.30 | 16.45 | 21,740 | -0.01(-0.06%) |
Apr 19, 2023 | 15.81 | 16.50 | 15.81 | 16.46 | 39,976 | +0.39(+2.42%) |
Apr 18, 2023 | 16.60 | 16.60 | 15.87 | 16.07 | 40,758 | -0.42(-2.54%) |
Apr 17, 2023 | 16.03 | 16.57 | 16.03 | 16.49 | 57,113 | +0.48(+2.98%) |
Apr 14, 2023 | 15.59 | 16.35 | 15.59 | 16.01 | 79,440 | -0.05(-0.30%) |
Apr 13, 2023 | 16.26 | 16.26 | 15.97 | 16.06 | 45,407 | +0.11(+0.67%) |
Apr 12, 2023 | 16.34 | 16.41 | 15.84 | 15.96 | 46,656 | -0.41(-2.50%) |
Apr 11, 2023 | 16.07 | 16.50 | 16.07 | 16.36 | 86,575 | +0.47(+2.94%) |
Apr 10, 2023 | 15.56 | 15.95 | 15.53 | 15.90 | 72,725 | +0.29(+1.87%) |
Apr 06, 2023 | 15.58 | 15.88 | 15.46 | 15.60 | 102,030 | +0.14(+0.88%) |
Apr 05, 2023 | 15.58 | 15.61 | 15.28 | 15.47 | 66,287 | -0.22(-1.43%) |
Apr 04, 2023 | 15.91 | 16.19 | 15.65 | 15.69 | 80,351 | -0.38(-2.36%) |
Apr 03, 2023 | 16.08 | 16.30 | 15.88 | 16.07 | 57,332 | -0.04(-0.24%) |
Mar 31, 2023 | 17.03 | 17.30 | 16.03 | 16.11 | 175,088 | -0.89(-5.21%) |
Mar 30, 2023 | 16.11 | 17.19 | 16.11 | 17.00 | 197,277 | +1.21(+7.64%) |
Mar 29, 2023 | 16.68 | 16.82 | 15.68 | 15.79 | 62,794 | -0.69(-4.19%) |
Mar 28, 2023 | 17.03 | 17.04 | 16.36 | 16.48 | 48,903 | -0.52(-3.04%) |
Mar 27, 2023 | 16.87 | 17.09 | 16.72 | 17.00 | 92,017 | +0.06(+0.34%) |
Mar 24, 2023 | 16.88 | 16.97 | 16.55 | 16.94 | 35,421 | -0.10(-0.57%) |
Mar 23, 2023 | 17.20 | 17.45 | 16.97 | 17.04 | 155,920 | +0.18(+1.10%) |
Mar 22, 2023 | 17.44 | 17.44 | 16.85 | 16.85 | 45,293 | -0.41(-2.37%) |
Mar 21, 2023 | 17.04 | 17.59 | 17.04 | 17.26 | 63,324 | +0.57(+3.44%) |
Mar 20, 2023 | 16.78 | 17.20 | 16.58 | 16.69 | 58,044 | -0.07(-0.41%) |
Mar 17, 2023 | 17.08 | 17.08 | 16.48 | 16.75 | 59,704 | -0.35(-2.05%) |
Mar 16, 2023 | 16.89 | 17.42 | 16.37 | 17.10 | 48,300 | +0.20(+1.21%) |
Mar 15, 2023 | 16.44 | 17.07 | 16.44 | 16.90 | 94,191 | -0.81(-4.56%) |
Mar 14, 2023 | 17.84 | 17.84 | 17.36 | 17.71 | 39,850 | +0.04(+0.22%) |
Mar 13, 2023 | 17.44 | 17.80 | 16.86 | 17.67 | 51,291 | +0.07(+0.39%) |
Mar 10, 2023 | 17.59 | 18.47 | 17.59 | 17.60 | 95,322 | -0.03(-0.17%) |
Mar 09, 2023 | 18.57 | 18.57 | 17.55 | 17.63 | 75,803 | -1.13(-6.02%) |
Mar 08, 2023 | 18.55 | 18.81 | 18.34 | 18.76 | 50,217 | +0.04(+0.21%) |
Mar 07, 2023 | 19.17 | 19.17 | 18.51 | 18.72 | 85,092 | -0.51(-2.63%) |
Mar 06, 2023 | 19.17 | 19.43 | 18.91 | 19.23 | 44,032 | -0.13(-0.65%) |
Mar 03, 2023 | 19.37 | 19.79 | 19.31 | 19.35 | 51,597 | -0.08(-0.40%) |
Mar 02, 2023 | 18.76 | 19.44 | 18.74 | 19.43 | 33,135 | +0.48(+2.52%) |