Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.26 | 16.75 | 15.78 | 16.00 | 26,684 | -0.44(-2.68%) |
May 30, 2023 | 16.05 | 16.44 | 15.95 | 16.44 | 63,913 | +0.50(+3.14%) |
May 26, 2023 | 17.00 | 17.04 | 15.55 | 15.94 | 27,719 | -0.75(-4.49%) |
May 25, 2023 | 16.89 | 17.02 | 16.50 | 16.69 | 30,122 | +0.01(+0.06%) |
May 24, 2023 | 16.95 | 17.20 | 16.66 | 16.68 | 30,735 | -0.57(-3.30%) |
May 23, 2023 | 17.40 | 17.92 | 17.04 | 17.25 | 25,757 | +0.10(+0.58%) |
May 22, 2023 | 17.55 | 19.45 | 16.82 | 17.15 | 58,823 | -0.79(-4.40%) |
May 19, 2023 | 17.53 | 18.57 | 17.18 | 17.94 | 5,902 | +0.33(+1.87%) |
May 18, 2023 | 16.50 | 18.03 | 16.33 | 17.61 | 18,298 | +1.01(+6.08%) |
May 17, 2023 | 16.71 | 17.20 | 16.36 | 16.60 | 30,752 | -0.15(-0.90%) |
May 16, 2023 | 16.50 | 17.08 | 16.32 | 16.75 | 21,649 | -0.05(-0.30%) |
May 15, 2023 | 16.89 | 17.25 | 16.60 | 16.80 | 33,229 | +0.40(+2.44%) |
May 12, 2023 | 16.95 | 17.03 | 16.21 | 16.40 | 22,375 | -0.14(-0.85%) |
May 11, 2023 | 17.59 | 17.59 | 16.52 | 16.54 | 29,675 | -0.97(-5.54%) |
May 10, 2023 | 17.80 | 18.15 | 17.01 | 17.51 | 27,998 | +0.10(+0.57%) |
May 09, 2023 | 17.58 | 18.07 | 17.30 | 17.41 | 25,863 | -0.30(-1.69%) |
May 08, 2023 | 18.22 | 18.90 | 17.50 | 17.71 | 27,476 | -0.39(-2.15%) |
May 05, 2023 | 18.04 | 18.74 | 17.39 | 18.10 | 23,999 | +0.12(+0.67%) |
May 04, 2023 | 18.00 | 18.39 | 17.48 | 17.98 | 26,752 | -0.12(-0.66%) |
May 03, 2023 | 18.12 | 18.68 | 18.08 | 18.10 | 31,342 | -0.29(-1.58%) |
May 02, 2023 | 18.82 | 19.35 | 18.19 | 18.39 | 18,486 | -0.47(-2.49%) |
May 01, 2023 | 19.16 | 19.89 | 18.86 | 18.86 | 6,489 | -0.90(-4.55%) |
Apr 28, 2023 | 19.00 | 19.76 | 18.80 | 19.76 | 10,038 | +0.48(+2.49%) |
Apr 27, 2023 | 19.06 | 19.28 | 18.68 | 19.28 | 8,640 | +0.00(+0.00%) |
Apr 26, 2023 | 18.70 | 19.31 | 18.70 | 19.28 | 5,905 | +0.39(+2.06%) |
Apr 25, 2023 | 19.07 | 19.33 | 18.67 | 18.89 | 14,892 | +0.30(+1.61%) |
Apr 24, 2023 | 18.57 | 19.25 | 18.53 | 18.59 | 11,473 | -0.25(-1.33%) |
Apr 21, 2023 | 18.27 | 18.87 | 17.94 | 18.84 | 14,970 | +0.45(+2.45%) |
Apr 20, 2023 | 17.98 | 18.50 | 17.98 | 18.39 | 9,953 | +0.02(+0.11%) |
Apr 19, 2023 | 18.58 | 18.61 | 18.04 | 18.37 | 5,431 | +0.22(+1.21%) |
Apr 18, 2023 | 17.79 | 18.32 | 17.55 | 18.15 | 13,821 | +0.37(+2.08%) |
Apr 17, 2023 | 17.40 | 18.76 | 17.30 | 17.78 | 32,451 | +0.26(+1.48%) |
Apr 14, 2023 | 18.71 | 18.71 | 17.52 | 17.52 | 14,590 | -0.88(-4.78%) |
Apr 13, 2023 | 18.53 | 19.05 | 18.00 | 18.40 | 23,428 | +0.20(+1.10%) |
Apr 12, 2023 | 18.66 | 18.66 | 18.10 | 18.20 | 14,922 | -0.63(-3.35%) |
Apr 11, 2023 | 18.13 | 19.30 | 17.96 | 18.83 | 25,641 | +0.99(+5.55%) |
Apr 10, 2023 | 18.05 | 18.39 | 17.83 | 17.84 | 23,512 | -0.57(-3.10%) |
Apr 06, 2023 | 18.63 | 18.63 | 17.96 | 18.41 | 8,024 | +0.09(+0.49%) |
Apr 05, 2023 | 19.00 | 19.02 | 18.02 | 18.32 | 8,722 | -0.52(-2.76%) |
Apr 04, 2023 | 18.75 | 19.41 | 18.34 | 18.84 | 26,177 | -0.08(-0.42%) |
Apr 03, 2023 | 19.99 | 20.00 | 18.51 | 18.92 | 31,299 | -0.90(-4.54%) |
Mar 31, 2023 | 19.00 | 20.06 | 19.00 | 19.82 | 33,151 | +0.69(+3.61%) |
Mar 30, 2023 | 18.60 | 19.13 | 18.39 | 19.13 | 9,927 | +0.88(+4.82%) |
Mar 29, 2023 | 18.13 | 18.63 | 18.00 | 18.25 | 10,652 | +0.12(+0.66%) |
Mar 28, 2023 | 17.54 | 18.20 | 17.54 | 18.13 | 10,563 | +0.19(+1.06%) |
Mar 27, 2023 | 17.52 | 18.00 | 17.51 | 17.94 | 9,996 | +0.43(+2.46%) |
Mar 24, 2023 | 17.50 | 17.89 | 17.21 | 17.51 | 19,126 | -0.15(-0.85%) |
Mar 23, 2023 | 17.18 | 18.20 | 17.15 | 17.66 | 12,145 | +0.41(+2.38%) |
Mar 22, 2023 | 17.48 | 17.76 | 17.18 | 17.25 | 9,882 | -0.02(-0.12%) |
Mar 21, 2023 | 17.00 | 17.52 | 16.58 | 17.27 | 13,239 | +0.25(+1.47%) |
Mar 20, 2023 | 16.36 | 17.94 | 16.36 | 17.02 | 28,973 | +0.35(+2.10%) |
Mar 17, 2023 | 18.08 | 18.59 | 16.06 | 16.67 | 69,941 | -1.78(-9.65%) |
Mar 16, 2023 | 18.22 | 18.52 | 17.67 | 18.45 | 22,096 | +0.02(+0.11%) |
Mar 15, 2023 | 19.53 | 19.60 | 18.14 | 18.43 | 9,807 | -0.68(-3.56%) |
Mar 14, 2023 | 19.51 | 19.99 | 18.57 | 19.11 | 12,735 | +0.10(+0.53%) |
Mar 13, 2023 | 18.45 | 19.65 | 18.01 | 19.01 | 41,992 | +0.50(+2.70%) |
Mar 10, 2023 | 19.50 | 20.20 | 18.24 | 18.51 | 71,734 | -1.31(-6.61%) |
Mar 09, 2023 | 20.02 | 20.70 | 19.75 | 19.82 | 14,344 | -0.43(-2.12%) |
Mar 08, 2023 | 20.47 | 20.47 | 20.00 | 20.25 | 11,118 | +0.01(+0.05%) |
Mar 07, 2023 | 20.79 | 20.79 | 19.80 | 20.24 | 16,678 | -0.06(-0.30%) |
Mar 06, 2023 | 21.05 | 21.05 | 20.30 | 20.30 | 56,867 | -0.72(-3.43%) |
Mar 03, 2023 | 20.82 | 21.75 | 20.40 | 21.02 | 19,814 | +0.13(+0.62%) |
Mar 02, 2023 | 20.95 | 21.65 | 20.67 | 20.89 | 7,961 | -0.28(-1.32%) |