Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.83 | 17.51 | 15.83 | 17.51 | 28,111 | +1.69(+10.68%) |
May 30, 2023 | 16.13 | 16.18 | 15.67 | 15.82 | 10,723 | -0.46(-2.81%) |
May 26, 2023 | 16.70 | 16.70 | 16.28 | 16.28 | 3,511 | -0.20(-1.23%) |
May 25, 2023 | 16.89 | 16.89 | 16.37 | 16.48 | 8,014 | -0.71(-4.14%) |
May 24, 2023 | 18.66 | 18.66 | 17.19 | 17.19 | 7,625 | -0.95(-5.23%) |
May 23, 2023 | 16.70 | 18.46 | 16.70 | 18.14 | 11,805 | +0.75(+4.33%) |
May 22, 2023 | 15.90 | 17.39 | 15.90 | 17.39 | 11,792 | +1.80(+11.51%) |
May 19, 2023 | 15.61 | 15.61 | 15.55 | 15.59 | 2,479 | +0.19(+1.21%) |
May 18, 2023 | 15.24 | 15.41 | 15.21 | 15.41 | 2,069 | -0.21(-1.38%) |
May 17, 2023 | 15.54 | 15.65 | 15.54 | 15.62 | 3,791 | -0.26(-1.63%) |
May 16, 2023 | 15.87 | 15.91 | 15.87 | 15.88 | 2,267 | -0.10(-0.64%) |
May 15, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 39 | -0.21(-1.27%) |
May 12, 2023 | 16.19 | 16.19 | 16.19 | 16.19 | 240 | -0.18(-1.13%) |
May 11, 2023 | 16.23 | 16.37 | 16.16 | 16.37 | 1,031 | -0.33(-1.99%) |
May 10, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 189 | -0.10(-0.57%) |
May 09, 2023 | 16.78 | 16.80 | 16.78 | 16.80 | 173 | -0.14(-0.80%) |
May 08, 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 254 | +0.14(+0.86%) |
May 05, 2023 | 16.69 | 16.79 | 16.48 | 16.79 | 480 | +0.18(+1.09%) |
May 04, 2023 | 16.52 | 16.61 | 16.48 | 16.61 | 425 | -0.16(-0.98%) |
May 03, 2023 | 17.22 | 17.22 | 16.78 | 16.78 | 1,827 | -0.58(-3.31%) |
May 02, 2023 | 18.05 | 18.14 | 17.08 | 17.35 | 4,443 | -0.14(-0.81%) |
May 01, 2023 | 17.71 | 17.71 | 17.49 | 17.49 | 345 | +0.28(+1.65%) |
Apr 28, 2023 | 17.19 | 17.21 | 17.19 | 17.21 | 259 | +0.18(+1.03%) |
Apr 27, 2023 | 16.85 | 17.03 | 16.84 | 17.03 | 1,783 | +0.05(+0.27%) |
Apr 26, 2023 | 17.21 | 17.21 | 16.90 | 16.99 | 1,244 | -0.65(-3.70%) |
Apr 25, 2023 | 17.86 | 17.86 | 17.59 | 17.64 | 2,768 | -0.46(-2.53%) |
Apr 24, 2023 | 17.99 | 18.10 | 17.99 | 18.10 | 208 | -0.45(-2.40%) |
Apr 21, 2023 | 18.40 | 18.54 | 18.40 | 18.54 | 263 | +0.40(+2.23%) |
Apr 20, 2023 | 18.41 | 18.41 | 18.14 | 18.14 | 2,709 | -0.34(-1.84%) |
Apr 19, 2023 | 18.58 | 18.62 | 18.48 | 18.48 | 780 | -0.46(-2.42%) |
Apr 18, 2023 | 18.85 | 18.94 | 18.83 | 18.94 | 1,689 | -0.46(-2.35%) |
Apr 17, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 187 | -0.07(-0.38%) |
Apr 14, 2023 | 19.33 | 19.47 | 19.26 | 19.47 | 3,368 | -0.25(-1.27%) |
Apr 13, 2023 | 19.72 | 19.72 | 19.72 | 19.72 | 120 | +0.00(+0.00%) |
Apr 12, 2023 | 19.77 | 19.84 | 19.72 | 19.72 | 564 | -0.52(-2.56%) |
Apr 11, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 4 | +0.31(+1.56%) |
Apr 10, 2023 | 19.67 | 19.93 | 19.67 | 19.93 | 490 | +0.11(+0.54%) |
Apr 06, 2023 | 20.23 | 20.23 | 19.71 | 19.82 | 1,313 | -0.11(-0.53%) |
Apr 05, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 226 | +0.72(+3.74%) |
Apr 04, 2023 | 19.24 | 19.24 | 19.21 | 19.21 | 1,041 | -0.83(-4.13%) |
Apr 03, 2023 | 19.76 | 20.04 | 19.70 | 20.04 | 1,319 | +0.91(+4.74%) |
Mar 31, 2023 | 18.83 | 19.13 | 18.83 | 19.13 | 157 | +0.40(+2.16%) |
Mar 30, 2023 | 18.68 | 18.72 | 18.68 | 18.72 | 1,111 | +0.10(+0.54%) |
Mar 29, 2023 | 18.55 | 18.62 | 18.55 | 18.62 | 369 | +0.21(+1.13%) |
Mar 28, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 11 | -0.22(-1.19%) |
Mar 27, 2023 | 18.84 | 18.84 | 18.64 | 18.64 | 397 | -0.11(-0.61%) |
Mar 24, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | +0.12(+0.65%) |
Mar 23, 2023 | 18.53 | 18.63 | 18.53 | 18.63 | 101 | +0.11(+0.62%) |
Mar 22, 2023 | 18.88 | 18.88 | 18.52 | 18.52 | 848 | -0.52(-2.71%) |
Mar 21, 2023 | 19.08 | 19.09 | 18.81 | 19.03 | 2,058 | -0.19(-0.97%) |
Mar 20, 2023 | 19.00 | 19.22 | 19.00 | 19.22 | 117 | +0.63(+3.41%) |
Mar 17, 2023 | 18.88 | 18.88 | 18.58 | 18.58 | 168 | -0.27(-1.41%) |
Mar 16, 2023 | 18.86 | 18.90 | 18.79 | 18.85 | 2,891 | +0.15(+0.78%) |
Mar 15, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 108 | +0.31(+1.67%) |
Mar 14, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 75 | +0.03(+0.14%) |
Mar 13, 2023 | 18.45 | 18.45 | 18.37 | 18.37 | 1,230 | +0.39(+2.18%) |
Mar 10, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 135 | -0.03(-0.15%) |
Mar 09, 2023 | 18.01 | 18.00 | 18.00 | 18.00 | 231 | -0.65(-3.46%) |
Mar 08, 2023 | 18.55 | 18.65 | 18.52 | 18.65 | 683 | -0.21(-1.10%) |
Mar 07, 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 0 | -0.76(-3.86%) |
Mar 06, 2023 | 19.52 | 19.71 | 19.52 | 19.61 | 1,263 | -0.01(-0.07%) |
Mar 03, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 5,158 | +0.47(+2.47%) |
Mar 02, 2023 | 18.67 | 19.16 | 18.67 | 19.16 | 699 | +0.39(+2.09%) |