Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.52 | 20.70 | 19.40 | 20.52 | 1,655,201 | +0.87(+4.43%) |
May 30, 2023 | 19.68 | 19.96 | 19.31 | 19.65 | 413,022 | +0.36(+1.87%) |
May 26, 2023 | 18.85 | 19.70 | 18.82 | 19.29 | 618,397 | +0.35(+1.85%) |
May 25, 2023 | 19.12 | 19.25 | 18.56 | 18.94 | 230,370 | -0.11(-0.58%) |
May 24, 2023 | 18.60 | 19.08 | 18.34 | 19.05 | 557,584 | +0.21(+1.11%) |
May 23, 2023 | 18.83 | 19.47 | 18.76 | 18.84 | 378,485 | -0.19(-1.00%) |
May 22, 2023 | 17.91 | 19.73 | 17.91 | 19.03 | 635,910 | +1.12(+6.25%) |
May 19, 2023 | 17.47 | 18.00 | 17.16 | 17.91 | 323,541 | +0.48(+2.75%) |
May 18, 2023 | 16.76 | 17.46 | 16.74 | 17.43 | 256,935 | +0.68(+4.06%) |
May 17, 2023 | 16.86 | 17.23 | 16.72 | 16.75 | 239,297 | +0.02(+0.12%) |
May 16, 2023 | 16.50 | 16.85 | 16.33 | 16.73 | 503,623 | +0.07(+0.42%) |
May 15, 2023 | 16.50 | 16.94 | 16.48 | 16.66 | 147,785 | +0.28(+1.71%) |
May 12, 2023 | 16.32 | 16.62 | 16.16 | 16.38 | 83,741 | +0.19(+1.17%) |
May 11, 2023 | 16.13 | 16.24 | 16.01 | 16.19 | 96,016 | +0.01(+0.06%) |
May 10, 2023 | 16.15 | 16.37 | 15.84 | 16.18 | 124,743 | +0.28(+1.76%) |
May 09, 2023 | 15.69 | 16.08 | 15.69 | 15.90 | 56,589 | +0.14(+0.89%) |
May 08, 2023 | 15.51 | 15.90 | 15.48 | 15.76 | 105,892 | +0.25(+1.61%) |
May 05, 2023 | 15.20 | 15.56 | 15.20 | 15.51 | 89,665 | +0.48(+3.19%) |
May 04, 2023 | 14.72 | 15.11 | 14.70 | 15.03 | 93,223 | +0.15(+1.01%) |
May 03, 2023 | 14.95 | 15.08 | 14.86 | 14.88 | 87,008 | -0.02(-0.13%) |
May 02, 2023 | 14.86 | 15.00 | 14.70 | 14.90 | 109,965 | -0.02(-0.13%) |
May 01, 2023 | 15.26 | 15.33 | 14.45 | 14.92 | 197,188 | -0.44(-2.86%) |
Apr 28, 2023 | 15.40 | 15.58 | 14.86 | 15.36 | 299,525 | -0.13(-0.84%) |
Apr 27, 2023 | 16.00 | 16.10 | 15.42 | 15.49 | 128,771 | -0.39(-2.46%) |
Apr 26, 2023 | 14.90 | 15.96 | 14.90 | 15.88 | 136,955 | +1.09(+7.37%) |
Apr 25, 2023 | 15.44 | 15.66 | 14.76 | 14.79 | 110,126 | -0.87(-5.56%) |
Apr 24, 2023 | 16.59 | 16.74 | 15.55 | 15.66 | 123,192 | -1.02(-6.12%) |
Apr 21, 2023 | 16.58 | 16.90 | 16.48 | 16.68 | 164,819 | +0.03(+0.18%) |
Apr 20, 2023 | 16.75 | 16.95 | 16.58 | 16.65 | 148,855 | -0.11(-0.66%) |
Apr 19, 2023 | 16.72 | 16.99 | 16.66 | 16.76 | 163,473 | -0.22(-1.30%) |
Apr 18, 2023 | 15.93 | 17.04 | 15.81 | 16.98 | 419,615 | +1.23(+7.81%) |
Apr 17, 2023 | 15.33 | 15.79 | 15.14 | 15.75 | 268,929 | +0.24(+1.55%) |
Apr 14, 2023 | 15.27 | 15.63 | 15.20 | 15.51 | 194,558 | +0.24(+1.57%) |
Apr 13, 2023 | 14.93 | 15.47 | 14.89 | 15.27 | 241,538 | +0.42(+2.83%) |
Apr 12, 2023 | 14.45 | 15.27 | 14.43 | 14.85 | 526,231 | +0.64(+4.50%) |
Apr 11, 2023 | 14.29 | 14.49 | 13.96 | 14.21 | 197,731 | -0.09(-0.63%) |
Apr 10, 2023 | 13.65 | 14.32 | 13.62 | 14.30 | 141,139 | +0.38(+2.73%) |
Apr 06, 2023 | 13.53 | 13.95 | 13.39 | 13.92 | 169,946 | +0.22(+1.61%) |
Apr 05, 2023 | 13.42 | 13.82 | 13.28 | 13.70 | 210,774 | +0.07(+0.51%) |
Apr 04, 2023 | 13.70 | 13.88 | 13.49 | 13.63 | 121,530 | -0.09(-0.66%) |
Apr 03, 2023 | 13.88 | 14.01 | 13.60 | 13.72 | 166,087 | -0.34(-2.42%) |
Mar 31, 2023 | 13.63 | 14.22 | 13.63 | 14.06 | 353,883 | +0.44(+3.23%) |
Mar 30, 2023 | 13.95 | 13.95 | 13.50 | 13.62 | 197,694 | -0.15(-1.09%) |
Mar 29, 2023 | 13.71 | 13.82 | 13.57 | 13.77 | 132,628 | +0.23(+1.70%) |
Mar 28, 2023 | 13.58 | 13.74 | 13.45 | 13.54 | 92,076 | -0.04(-0.29%) |
Mar 27, 2023 | 13.62 | 13.74 | 13.44 | 13.58 | 141,323 | +0.17(+1.27%) |
Mar 24, 2023 | 13.42 | 13.64 | 13.36 | 13.41 | 143,012 | -0.18(-1.32%) |
Mar 23, 2023 | 13.72 | 14.03 | 13.50 | 13.59 | 128,369 | +0.08(+0.59%) |
Mar 22, 2023 | 13.87 | 13.94 | 13.47 | 13.51 | 143,684 | -0.33(-2.38%) |
Mar 21, 2023 | 13.42 | 14.19 | 13.38 | 13.84 | 197,702 | +0.39(+2.90%) |
Mar 20, 2023 | 13.97 | 13.97 | 13.20 | 13.45 | 150,589 | -0.42(-3.03%) |
Mar 17, 2023 | 13.71 | 14.28 | 13.57 | 13.87 | 344,685 | +0.20(+1.46%) |
Mar 16, 2023 | 13.36 | 13.94 | 13.11 | 13.67 | 322,262 | +0.02(+0.15%) |
Mar 15, 2023 | 13.63 | 13.89 | 12.97 | 13.65 | 304,220 | -0.29(-2.08%) |
Mar 14, 2023 | 14.41 | 14.70 | 13.16 | 13.94 | 774,312 | -1.35(-8.83%) |
Mar 13, 2023 | 14.32 | 15.89 | 14.31 | 15.29 | 152,929 | +0.69(+4.73%) |
Mar 10, 2023 | 15.45 | 15.46 | 14.18 | 14.60 | 260,162 | -1.18(-7.48%) |
Mar 09, 2023 | 16.72 | 17.05 | 15.76 | 15.78 | 106,524 | -0.97(-5.79%) |
Mar 08, 2023 | 17.69 | 17.69 | 16.50 | 16.75 | 301,616 | +0.45(+2.76%) |
Mar 07, 2023 | 16.58 | 16.98 | 16.22 | 16.30 | 87,070 | -0.08(-0.49%) |
Mar 06, 2023 | 16.43 | 16.76 | 15.77 | 16.38 | 82,715 | -0.02(-0.12%) |
Mar 03, 2023 | 16.02 | 16.60 | 16.02 | 16.40 | 69,797 | +0.47(+2.95%) |
Mar 02, 2023 | 15.28 | 16.03 | 15.28 | 15.93 | 124,671 | +0.38(+2.44%) |