Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.33 | 17.81 | 17.33 | 17.65 | 284,225 | +0.31(+1.79%) |
May 30, 2023 | 18.07 | 18.21 | 17.31 | 17.34 | 118,775 | -0.58(-3.24%) |
May 26, 2023 | 17.81 | 18.09 | 17.47 | 17.92 | 169,939 | +0.02(+0.11%) |
May 25, 2023 | 18.00 | 18.12 | 17.64 | 17.90 | 261,137 | -0.10(-0.56%) |
May 24, 2023 | 17.38 | 18.04 | 17.24 | 18.00 | 135,825 | +0.45(+2.56%) |
May 23, 2023 | 18.07 | 18.07 | 17.32 | 17.55 | 201,017 | -0.48(-2.66%) |
May 22, 2023 | 18.02 | 18.24 | 17.85 | 18.03 | 166,564 | +0.01(+0.06%) |
May 19, 2023 | 18.18 | 18.34 | 17.71 | 18.02 | 170,183 | -0.01(-0.06%) |
May 18, 2023 | 17.58 | 18.06 | 16.12 | 18.03 | 226,362 | +0.36(+2.04%) |
May 17, 2023 | 17.13 | 17.91 | 17.10 | 17.67 | 272,073 | +0.67(+3.94%) |
May 16, 2023 | 16.00 | 17.09 | 15.67 | 17.00 | 1,631,435 | -0.09(-0.53%) |
May 15, 2023 | 17.14 | 17.26 | 16.98 | 17.09 | 121,263 | +0.00(+0.00%) |
May 12, 2023 | 16.97 | 17.27 | 16.81 | 17.09 | 153,254 | +0.11(+0.65%) |
May 11, 2023 | 16.85 | 17.02 | 16.74 | 16.98 | 125,136 | +0.12(+0.71%) |
May 10, 2023 | 17.10 | 17.30 | 16.77 | 16.86 | 144,133 | -0.11(-0.65%) |
May 09, 2023 | 16.80 | 17.31 | 16.54 | 16.97 | 335,598 | +0.17(+1.01%) |
May 08, 2023 | 16.90 | 16.93 | 16.67 | 16.80 | 128,164 | -0.11(-0.65%) |
May 05, 2023 | 17.05 | 17.73 | 16.77 | 16.91 | 143,802 | +0.05(+0.30%) |
May 04, 2023 | 17.23 | 17.44 | 16.44 | 16.86 | 227,264 | -0.21(-1.23%) |
May 03, 2023 | 17.60 | 17.95 | 16.94 | 17.07 | 417,326 | -0.29(-1.67%) |
May 02, 2023 | 18.13 | 18.50 | 16.81 | 17.36 | 374,051 | +0.67(+4.01%) |
May 01, 2023 | 16.02 | 16.74 | 15.99 | 16.69 | 263,245 | +0.61(+3.79%) |
Apr 28, 2023 | 15.53 | 16.23 | 15.37 | 16.08 | 133,726 | +0.55(+3.54%) |
Apr 27, 2023 | 15.16 | 15.53 | 15.10 | 15.53 | 85,820 | +0.43(+2.85%) |
Apr 26, 2023 | 14.81 | 15.20 | 14.81 | 15.10 | 127,186 | +0.22(+1.48%) |
Apr 25, 2023 | 14.95 | 15.20 | 14.74 | 14.88 | 103,015 | -0.16(-1.06%) |
Apr 24, 2023 | 15.11 | 15.28 | 14.96 | 15.04 | 183,344 | -0.10(-0.66%) |
Apr 21, 2023 | 14.99 | 15.37 | 14.99 | 15.14 | 192,370 | +0.20(+1.34%) |
Apr 20, 2023 | 14.86 | 15.00 | 14.68 | 14.94 | 206,760 | +0.08(+0.54%) |
Apr 19, 2023 | 14.34 | 15.09 | 14.34 | 14.86 | 202,887 | +0.24(+1.64%) |
Apr 18, 2023 | 14.90 | 15.18 | 14.57 | 14.62 | 182,776 | -0.18(-1.22%) |
Apr 17, 2023 | 15.31 | 15.31 | 14.75 | 14.80 | 185,015 | -0.29(-1.92%) |
Apr 14, 2023 | 15.18 | 15.50 | 15.04 | 15.09 | 90,136 | -0.14(-0.92%) |
Apr 13, 2023 | 15.19 | 15.37 | 15.07 | 15.23 | 126,966 | +0.08(+0.53%) |
Apr 12, 2023 | 15.76 | 15.77 | 15.11 | 15.15 | 89,999 | -0.50(-3.19%) |
Apr 11, 2023 | 15.36 | 15.71 | 15.16 | 15.65 | 120,553 | +0.30(+1.95%) |
Apr 10, 2023 | 15.07 | 15.44 | 15.07 | 15.35 | 100,198 | +0.20(+1.32%) |
Apr 06, 2023 | 15.15 | 15.24 | 14.80 | 15.15 | 93,573 | +0.03(+0.20%) |
Apr 05, 2023 | 15.38 | 15.38 | 14.95 | 15.12 | 135,729 | -0.21(-1.37%) |
Apr 04, 2023 | 16.04 | 16.07 | 15.30 | 15.33 | 118,077 | -0.59(-3.71%) |
Apr 03, 2023 | 16.08 | 16.18 | 15.80 | 15.92 | 162,076 | -0.14(-0.87%) |
Mar 31, 2023 | 15.84 | 16.13 | 15.58 | 16.06 | 288,839 | +0.37(+2.36%) |
Mar 30, 2023 | 15.81 | 16.00 | 15.55 | 15.69 | 110,276 | +0.00(+0.00%) |
Mar 29, 2023 | 15.51 | 15.76 | 15.46 | 15.69 | 121,465 | +0.30(+1.95%) |
Mar 28, 2023 | 15.45 | 15.63 | 15.36 | 15.39 | 181,746 | -0.16(-1.03%) |
Mar 27, 2023 | 15.48 | 15.76 | 15.45 | 15.55 | 106,972 | +0.20(+1.30%) |
Mar 24, 2023 | 15.54 | 15.66 | 15.17 | 15.35 | 92,826 | -0.33(-2.10%) |
Mar 23, 2023 | 15.73 | 15.96 | 15.55 | 15.68 | 78,655 | +0.07(+0.45%) |
Mar 22, 2023 | 15.78 | 15.91 | 15.49 | 15.61 | 85,319 | -0.04(-0.26%) |
Mar 21, 2023 | 15.75 | 15.97 | 15.62 | 15.65 | 93,202 | +0.05(+0.32%) |
Mar 20, 2023 | 15.41 | 15.74 | 15.24 | 15.60 | 112,784 | +0.21(+1.36%) |
Mar 17, 2023 | 15.39 | 15.55 | 15.11 | 15.39 | 226,875 | -0.14(-0.90%) |
Mar 16, 2023 | 15.26 | 15.74 | 14.77 | 15.53 | 153,942 | +0.26(+1.70%) |
Mar 15, 2023 | 14.97 | 15.29 | 14.84 | 15.27 | 206,884 | +0.01(+0.07%) |
Mar 14, 2023 | 15.25 | 15.38 | 15.11 | 15.26 | 151,399 | +0.32(+2.14%) |
Mar 13, 2023 | 14.90 | 15.41 | 14.86 | 14.94 | 158,034 | -0.34(-2.23%) |
Mar 10, 2023 | 15.44 | 15.60 | 15.21 | 15.28 | 182,914 | -0.24(-1.55%) |
Mar 09, 2023 | 15.51 | 15.69 | 15.25 | 15.52 | 181,586 | -0.06(-0.39%) |
Mar 08, 2023 | 15.82 | 15.90 | 15.11 | 15.58 | 190,996 | -0.26(-1.64%) |
Mar 07, 2023 | 16.06 | 16.49 | 15.55 | 15.84 | 557,681 | -0.27(-1.68%) |
Mar 06, 2023 | 16.17 | 16.32 | 16.02 | 16.11 | 198,509 | -0.13(-0.80%) |
Mar 03, 2023 | 15.86 | 16.45 | 15.78 | 16.24 | 204,043 | +0.35(+2.20%) |
Mar 02, 2023 | 15.73 | 15.99 | 15.34 | 15.89 | 226,253 | +0.15(+0.95%) |