Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.62 | 17.69 | 17.20 | 17.43 | 134,903 | -0.32(-1.83%) |
May 30, 2023 | 17.89 | 17.99 | 17.65 | 17.75 | 61,220 | -0.16(-0.88%) |
May 26, 2023 | 17.61 | 17.91 | 17.55 | 17.91 | 49,201 | +0.28(+1.56%) |
May 25, 2023 | 17.62 | 17.86 | 17.54 | 17.63 | 54,010 | -0.24(-1.32%) |
May 24, 2023 | 18.15 | 18.15 | 17.85 | 17.87 | 63,949 | -0.37(-2.05%) |
May 23, 2023 | 17.96 | 18.59 | 17.96 | 18.24 | 83,156 | +0.33(+1.87%) |
May 22, 2023 | 17.63 | 17.95 | 17.49 | 17.91 | 68,756 | +0.45(+2.59%) |
May 19, 2023 | 18.15 | 18.16 | 17.36 | 17.46 | 113,827 | -0.42(-2.37%) |
May 18, 2023 | 17.98 | 18.02 | 17.62 | 17.88 | 98,968 | -0.02(-0.11%) |
May 17, 2023 | 17.10 | 18.01 | 17.10 | 17.90 | 169,189 | +0.84(+4.90%) |
May 16, 2023 | 17.31 | 17.61 | 17.04 | 17.06 | 135,014 | -0.16(-0.91%) |
May 15, 2023 | 16.88 | 17.31 | 16.88 | 17.22 | 153,307 | +0.25(+1.45%) |
May 12, 2023 | 16.80 | 16.99 | 16.59 | 16.97 | 93,680 | +0.25(+1.47%) |
May 11, 2023 | 16.70 | 16.97 | 16.61 | 16.73 | 94,521 | -0.26(-1.51%) |
May 10, 2023 | 17.39 | 17.39 | 16.81 | 16.98 | 119,565 | -0.21(-1.20%) |
May 09, 2023 | 17.63 | 17.67 | 17.17 | 17.19 | 133,715 | -0.47(-2.67%) |
May 08, 2023 | 18.20 | 18.20 | 17.64 | 17.66 | 175,587 | -0.32(-1.80%) |
May 05, 2023 | 17.35 | 18.00 | 17.35 | 17.99 | 225,569 | +1.48(+8.95%) |
May 04, 2023 | 16.94 | 17.13 | 16.05 | 16.51 | 177,929 | -0.68(-3.98%) |
May 03, 2023 | 17.69 | 17.92 | 17.13 | 17.20 | 155,866 | -0.48(-2.71%) |
May 02, 2023 | 18.76 | 18.76 | 17.54 | 17.67 | 252,572 | -1.16(-6.18%) |
May 01, 2023 | 18.93 | 19.14 | 18.63 | 18.84 | 111,548 | -0.10(-0.52%) |
Apr 28, 2023 | 19.69 | 19.69 | 18.81 | 18.94 | 142,903 | +0.14(+0.73%) |
Apr 27, 2023 | 18.64 | 19.08 | 18.64 | 18.80 | 74,253 | +0.17(+0.89%) |
Apr 26, 2023 | 18.69 | 18.99 | 18.47 | 18.63 | 98,549 | -0.13(-0.68%) |
Apr 25, 2023 | 19.07 | 19.23 | 18.71 | 18.76 | 93,387 | -0.45(-2.34%) |
Apr 24, 2023 | 19.30 | 19.59 | 19.20 | 19.21 | 60,006 | -0.04(-0.20%) |
Apr 21, 2023 | 19.34 | 19.41 | 19.10 | 19.25 | 62,108 | -0.08(-0.41%) |
Apr 20, 2023 | 19.26 | 19.44 | 19.07 | 19.33 | 60,745 | -0.16(-0.80%) |
Apr 19, 2023 | 19.35 | 19.63 | 19.10 | 19.49 | 67,344 | +0.25(+1.32%) |
Apr 18, 2023 | 19.83 | 19.83 | 19.08 | 19.23 | 129,527 | -0.46(-2.34%) |
Apr 17, 2023 | 19.32 | 19.71 | 19.18 | 19.69 | 57,506 | +0.29(+1.51%) |
Apr 14, 2023 | 19.97 | 20.06 | 19.33 | 19.40 | 98,707 | -0.34(-1.74%) |
Apr 13, 2023 | 19.59 | 19.82 | 19.51 | 19.74 | 64,619 | +0.12(+0.60%) |
Apr 12, 2023 | 20.08 | 20.16 | 19.58 | 19.62 | 68,010 | -0.34(-1.72%) |
Apr 11, 2023 | 19.86 | 20.09 | 19.78 | 19.96 | 76,795 | +0.14(+0.69%) |
Apr 10, 2023 | 19.68 | 19.97 | 19.68 | 19.83 | 75,841 | +0.10(+0.50%) |
Apr 06, 2023 | 19.90 | 20.04 | 19.67 | 19.73 | 102,320 | -0.33(-1.66%) |
Apr 05, 2023 | 20.14 | 20.14 | 19.85 | 20.06 | 112,248 | -0.35(-1.73%) |
Apr 04, 2023 | 20.89 | 20.89 | 20.24 | 20.41 | 111,567 | -0.60(-2.84%) |
Apr 03, 2023 | 21.14 | 21.26 | 20.75 | 21.01 | 132,203 | -0.15(-0.69%) |
Mar 31, 2023 | 20.80 | 21.16 | 20.55 | 21.16 | 195,790 | +0.42(+2.03%) |
Mar 30, 2023 | 21.22 | 21.22 | 20.61 | 20.74 | 134,628 | -0.41(-1.94%) |
Mar 29, 2023 | 21.32 | 21.36 | 20.87 | 21.15 | 108,617 | -0.12(-0.55%) |
Mar 28, 2023 | 21.16 | 21.39 | 21.04 | 21.27 | 92,350 | +0.09(+0.42%) |
Mar 27, 2023 | 21.29 | 21.52 | 21.11 | 21.18 | 108,360 | +0.24(+1.17%) |
Mar 24, 2023 | 20.05 | 21.03 | 20.00 | 20.93 | 174,048 | +0.60(+2.94%) |
Mar 23, 2023 | 20.61 | 20.61 | 20.11 | 20.34 | 158,599 | -0.11(-0.53%) |
Mar 22, 2023 | 21.09 | 21.19 | 20.37 | 20.44 | 150,684 | -0.62(-2.93%) |
Mar 21, 2023 | 20.86 | 21.22 | 20.76 | 21.06 | 143,183 | +0.69(+3.36%) |
Mar 20, 2023 | 20.54 | 20.93 | 20.34 | 20.38 | 169,172 | +0.13(+0.63%) |
Mar 17, 2023 | 20.66 | 20.70 | 20.22 | 20.25 | 342,241 | -0.49(-2.36%) |
Mar 16, 2023 | 19.72 | 21.27 | 19.39 | 20.74 | 242,093 | +0.79(+3.97%) |
Mar 15, 2023 | 19.78 | 20.08 | 18.99 | 19.95 | 320,410 | -0.03(-0.15%) |
Mar 14, 2023 | 20.21 | 20.90 | 19.84 | 19.97 | 557,857 | +0.65(+3.34%) |
Mar 13, 2023 | 20.63 | 20.67 | 19.24 | 19.33 | 349,528 | -2.36(-10.88%) |
Mar 10, 2023 | 22.10 | 22.34 | 21.17 | 21.69 | 132,623 | -0.62(-2.76%) |
Mar 09, 2023 | 23.40 | 23.40 | 21.43 | 22.30 | 205,523 | -1.15(-4.92%) |
Mar 08, 2023 | 23.61 | 23.61 | 23.26 | 23.46 | 73,071 | -0.10(-0.42%) |
Mar 07, 2023 | 23.88 | 23.88 | 23.31 | 23.56 | 71,179 | -0.38(-1.59%) |
Mar 06, 2023 | 24.39 | 24.39 | 23.78 | 23.94 | 100,552 | -0.43(-1.77%) |
Mar 03, 2023 | 24.28 | 24.39 | 23.99 | 24.37 | 87,300 | +0.14(+0.57%) |
Mar 02, 2023 | 24.22 | 24.27 | 23.98 | 24.23 | 70,283 | -0.23(-0.92%) |