Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.90 | 18.63 | 17.80 | 18.54 | 637,205 | +0.60(+3.34%) |
May 30, 2023 | 17.88 | 18.10 | 17.62 | 17.94 | 149,082 | +0.26(+1.47%) |
May 26, 2023 | 18.02 | 18.29 | 17.61 | 17.68 | 166,833 | -0.34(-1.89%) |
May 25, 2023 | 17.68 | 18.56 | 17.68 | 18.02 | 201,576 | +0.49(+2.80%) |
May 24, 2023 | 17.15 | 18.04 | 17.15 | 17.53 | 200,234 | +0.38(+2.22%) |
May 23, 2023 | 16.84 | 17.34 | 16.58 | 17.15 | 133,468 | +0.39(+2.33%) |
May 22, 2023 | 17.25 | 17.50 | 16.70 | 16.76 | 174,499 | -0.48(-2.78%) |
May 19, 2023 | 17.75 | 17.75 | 17.01 | 17.24 | 179,702 | -0.29(-1.65%) |
May 18, 2023 | 17.01 | 17.56 | 16.89 | 17.53 | 98,560 | +0.61(+3.61%) |
May 17, 2023 | 16.64 | 17.00 | 16.41 | 16.92 | 92,698 | +0.34(+2.05%) |
May 16, 2023 | 16.44 | 16.71 | 16.30 | 16.58 | 78,499 | +0.02(+0.12%) |
May 15, 2023 | 16.22 | 16.71 | 16.20 | 16.56 | 91,350 | +0.36(+2.22%) |
May 12, 2023 | 16.71 | 17.25 | 16.18 | 16.20 | 113,187 | -0.45(-2.70%) |
May 11, 2023 | 17.02 | 17.02 | 16.50 | 16.65 | 106,769 | -0.35(-2.06%) |
May 10, 2023 | 16.96 | 17.37 | 16.70 | 17.00 | 143,591 | +0.36(+2.16%) |
May 09, 2023 | 17.20 | 17.63 | 16.58 | 16.64 | 148,824 | -0.57(-3.31%) |
May 08, 2023 | 16.50 | 17.64 | 16.48 | 17.21 | 295,535 | +1.08(+6.70%) |
May 05, 2023 | 15.51 | 16.14 | 15.51 | 16.13 | 96,738 | +0.73(+4.74%) |
May 04, 2023 | 15.80 | 16.04 | 15.28 | 15.40 | 111,974 | -0.36(-2.28%) |
May 03, 2023 | 15.88 | 16.20 | 15.59 | 15.76 | 115,589 | -0.06(-0.38%) |
May 02, 2023 | 16.01 | 16.05 | 15.30 | 15.82 | 270,470 | -0.26(-1.62%) |
May 01, 2023 | 15.69 | 16.50 | 15.50 | 16.08 | 225,037 | +0.83(+5.44%) |
Apr 28, 2023 | 15.01 | 15.52 | 15.01 | 15.25 | 160,951 | +0.36(+2.42%) |
Apr 27, 2023 | 14.62 | 14.99 | 14.61 | 14.89 | 104,898 | +0.29(+1.99%) |
Apr 26, 2023 | 15.57 | 15.92 | 14.59 | 14.60 | 245,243 | -1.08(-6.89%) |
Apr 25, 2023 | 15.57 | 15.93 | 15.51 | 15.68 | 116,761 | -0.04(-0.25%) |
Apr 24, 2023 | 15.55 | 15.78 | 15.41 | 15.72 | 84,721 | +0.19(+1.22%) |
Apr 21, 2023 | 15.16 | 15.63 | 15.16 | 15.53 | 155,713 | +0.35(+2.31%) |
Apr 20, 2023 | 14.51 | 15.27 | 14.51 | 15.18 | 149,344 | +0.77(+5.34%) |
Apr 19, 2023 | 14.51 | 14.64 | 14.30 | 14.41 | 68,720 | -0.19(-1.30%) |
Apr 18, 2023 | 14.12 | 14.65 | 14.12 | 14.60 | 106,143 | +0.40(+2.82%) |
Apr 17, 2023 | 14.08 | 14.32 | 13.75 | 14.20 | 168,220 | +0.29(+2.08%) |
Apr 14, 2023 | 13.69 | 13.97 | 13.63 | 13.91 | 88,026 | +0.20(+1.46%) |
Apr 13, 2023 | 13.60 | 13.94 | 13.41 | 13.71 | 61,648 | +0.15(+1.11%) |
Apr 12, 2023 | 13.74 | 13.89 | 13.51 | 13.56 | 63,166 | -0.16(-1.17%) |
Apr 11, 2023 | 13.55 | 13.89 | 13.53 | 13.72 | 72,766 | +0.30(+2.24%) |
Apr 10, 2023 | 13.12 | 13.59 | 13.12 | 13.42 | 81,370 | +0.20(+1.51%) |
Apr 06, 2023 | 12.98 | 13.32 | 12.78 | 13.22 | 115,967 | +0.17(+1.30%) |
Apr 05, 2023 | 12.60 | 13.05 | 12.54 | 13.05 | 126,992 | +0.25(+1.95%) |
Apr 04, 2023 | 13.19 | 13.23 | 12.79 | 12.80 | 110,341 | -0.44(-3.32%) |
Apr 03, 2023 | 13.25 | 13.40 | 13.12 | 13.24 | 95,553 | -0.01(-0.08%) |
Mar 31, 2023 | 13.24 | 13.47 | 13.08 | 13.25 | 116,213 | +0.09(+0.68%) |
Mar 30, 2023 | 13.00 | 13.23 | 12.85 | 13.16 | 84,941 | +0.17(+1.31%) |
Mar 29, 2023 | 12.78 | 13.00 | 12.66 | 12.99 | 77,317 | +0.32(+2.53%) |
Mar 28, 2023 | 12.56 | 12.86 | 12.48 | 12.67 | 47,108 | +0.02(+0.16%) |
Mar 27, 2023 | 12.84 | 13.07 | 12.57 | 12.65 | 89,311 | -0.04(-0.32%) |
Mar 24, 2023 | 12.34 | 12.77 | 12.16 | 12.69 | 105,611 | +0.24(+1.93%) |
Mar 23, 2023 | 12.50 | 12.71 | 12.31 | 12.45 | 123,513 | +0.07(+0.57%) |
Mar 22, 2023 | 12.39 | 12.73 | 12.25 | 12.38 | 157,648 | +0.00(+0.00%) |
Mar 21, 2023 | 12.43 | 12.52 | 12.13 | 12.38 | 174,726 | +0.20(+1.64%) |
Mar 20, 2023 | 12.24 | 12.29 | 11.76 | 12.18 | 275,306 | +0.06(+0.50%) |
Mar 17, 2023 | 12.26 | 12.47 | 12.06 | 12.12 | 165,694 | -0.16(-1.30%) |
Mar 16, 2023 | 11.71 | 12.37 | 11.45 | 12.28 | 106,937 | +0.38(+3.19%) |
Mar 15, 2023 | 11.97 | 12.42 | 11.67 | 11.90 | 109,456 | -0.30(-2.46%) |
Mar 14, 2023 | 12.57 | 12.71 | 12.11 | 12.20 | 115,513 | +0.09(+0.74%) |
Mar 13, 2023 | 11.75 | 12.39 | 11.70 | 12.11 | 152,315 | +0.04(+0.33%) |
Mar 10, 2023 | 12.00 | 12.28 | 11.75 | 12.07 | 207,968 | +0.02(+0.17%) |
Mar 09, 2023 | 12.60 | 12.78 | 12.01 | 12.05 | 180,166 | -0.49(-3.91%) |
Mar 08, 2023 | 12.50 | 12.73 | 12.28 | 12.54 | 174,772 | +0.15(+1.21%) |
Mar 07, 2023 | 12.52 | 12.95 | 12.05 | 12.39 | 227,430 | -0.04(-0.32%) |
Mar 06, 2023 | 12.52 | 12.73 | 12.23 | 12.43 | 234,300 | -0.02(-0.16%) |
Mar 03, 2023 | 12.51 | 12.64 | 12.12 | 12.45 | 210,368 | -0.02(-0.16%) |
Mar 02, 2023 | 12.42 | 12.72 | 12.28 | 12.47 | 263,530 | -0.02(-0.16%) |