Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.50 | 15.85 | 14.35 | 15.00 | 217,050 | +0.52(+3.59%) |
May 30, 2023 | 14.77 | 15.50 | 14.48 | 14.48 | 23,339 | -0.54(-3.60%) |
May 26, 2023 | 15.24 | 15.91 | 14.34 | 15.02 | 53,495 | -0.46(-2.97%) |
May 25, 2023 | 15.08 | 15.81 | 14.39 | 15.48 | 60,101 | +0.38(+2.52%) |
May 24, 2023 | 14.83 | 15.47 | 14.56 | 15.10 | 32,388 | -0.01(-0.07%) |
May 23, 2023 | 16.21 | 16.45 | 14.69 | 15.11 | 61,579 | -0.90(-5.62%) |
May 22, 2023 | 15.15 | 16.27 | 14.23 | 16.01 | 98,842 | +0.85(+5.61%) |
May 19, 2023 | 15.88 | 17.16 | 15.06 | 15.16 | 44,231 | -0.72(-4.53%) |
May 18, 2023 | 19.61 | 20.19 | 15.43 | 15.88 | 101,399 | -3.72(-18.98%) |
May 17, 2023 | 17.24 | 20.01 | 16.87 | 19.60 | 61,876 | +2.65(+15.63%) |
May 16, 2023 | 17.25 | 17.60 | 16.57 | 16.95 | 24,306 | -0.48(-2.75%) |
May 15, 2023 | 17.47 | 17.47 | 16.73 | 17.43 | 76,191 | +0.43(+2.53%) |
May 12, 2023 | 17.63 | 18.03 | 16.74 | 17.00 | 57,191 | +0.00(+0.00%) |
May 11, 2023 | 17.18 | 17.77 | 16.70 | 17.00 | 22,907 | -0.08(-0.47%) |
May 10, 2023 | 18.06 | 18.62 | 16.70 | 17.08 | 84,302 | -0.82(-4.58%) |
May 09, 2023 | 17.95 | 18.12 | 17.10 | 17.90 | 43,368 | -0.25(-1.38%) |
May 08, 2023 | 17.04 | 18.68 | 16.60 | 18.15 | 26,855 | +1.23(+7.27%) |
May 05, 2023 | 14.75 | 16.92 | 14.75 | 16.92 | 17,188 | +2.34(+16.05%) |
May 04, 2023 | 15.41 | 16.04 | 14.32 | 14.58 | 20,085 | -1.65(-10.17%) |
May 03, 2023 | 14.89 | 16.99 | 14.89 | 16.23 | 22,933 | +1.53(+10.41%) |
May 02, 2023 | 14.85 | 16.84 | 14.41 | 14.70 | 20,585 | -0.37(-2.46%) |
May 01, 2023 | 16.30 | 17.46 | 15.03 | 15.07 | 58,549 | -1.03(-6.40%) |
Apr 28, 2023 | 15.17 | 16.34 | 14.51 | 16.10 | 22,589 | +0.68(+4.41%) |
Apr 27, 2023 | 15.03 | 16.26 | 14.50 | 15.42 | 38,160 | +0.33(+2.19%) |
Apr 26, 2023 | 14.97 | 16.49 | 14.25 | 15.09 | 53,163 | +0.68(+4.72%) |
Apr 25, 2023 | 14.59 | 15.88 | 13.51 | 14.41 | 50,891 | -0.50(-3.35%) |
Apr 24, 2023 | 13.99 | 15.89 | 13.99 | 14.91 | 33,974 | +0.92(+6.58%) |
Apr 21, 2023 | 15.27 | 15.74 | 13.99 | 13.99 | 25,746 | -1.11(-7.35%) |
Apr 20, 2023 | 16.81 | 17.67 | 14.86 | 15.10 | 26,268 | -1.69(-10.07%) |
Apr 19, 2023 | 19.69 | 20.69 | 16.45 | 16.79 | 43,274 | -2.99(-15.12%) |
Apr 18, 2023 | 22.11 | 22.86 | 19.56 | 19.78 | 37,293 | -2.19(-9.97%) |
Apr 17, 2023 | 21.43 | 22.91 | 20.50 | 21.97 | 57,825 | +0.54(+2.52%) |
Apr 14, 2023 | 21.99 | 21.99 | 20.80 | 21.43 | 11,140 | -0.52(-2.37%) |
Apr 13, 2023 | 22.30 | 22.77 | 21.16 | 21.95 | 33,112 | -0.23(-1.04%) |
Apr 12, 2023 | 21.96 | 23.36 | 20.76 | 22.18 | 75,241 | +0.20(+0.91%) |
Apr 11, 2023 | 20.35 | 21.99 | 19.14 | 21.98 | 56,234 | +2.02(+10.12%) |
Apr 10, 2023 | 20.47 | 20.47 | 18.21 | 19.96 | 17,985 | -0.29(-1.43%) |
Apr 06, 2023 | 20.05 | 20.44 | 18.55 | 20.25 | 51,369 | -0.04(-0.20%) |
Apr 05, 2023 | 18.21 | 21.38 | 17.53 | 20.29 | 55,774 | +1.69(+9.09%) |
Apr 04, 2023 | 18.13 | 19.24 | 17.02 | 18.60 | 37,548 | +0.11(+0.59%) |
Apr 03, 2023 | 20.23 | 23.39 | 17.24 | 18.49 | 190,644 | -1.08(-5.52%) |
Mar 31, 2023 | 15.71 | 19.84 | 14.44 | 19.57 | 128,069 | +4.09(+26.42%) |
Mar 30, 2023 | 15.15 | 15.66 | 15.07 | 15.48 | 7,402 | +0.22(+1.44%) |
Mar 29, 2023 | 15.72 | 15.72 | 14.06 | 15.26 | 44,220 | -0.43(-2.74%) |
Mar 28, 2023 | 14.76 | 16.57 | 14.76 | 15.69 | 31,787 | +0.44(+2.89%) |
Mar 27, 2023 | 14.96 | 15.40 | 13.66 | 15.25 | 17,936 | -0.25(-1.61%) |
Mar 24, 2023 | 15.10 | 16.36 | 14.90 | 15.50 | 66,413 | +0.00(+0.00%) |
Mar 23, 2023 | 16.07 | 16.62 | 15.01 | 15.50 | 48,227 | +0.19(+1.24%) |
Mar 22, 2023 | 14.61 | 16.40 | 14.38 | 15.31 | 25,120 | +0.46(+3.10%) |
Mar 21, 2023 | 15.33 | 17.43 | 14.50 | 14.85 | 73,311 | -0.69(-4.44%) |
Mar 20, 2023 | 11.95 | 15.80 | 11.95 | 15.54 | 125,988 | +3.36(+27.59%) |
Mar 17, 2023 | 12.63 | 14.38 | 11.37 | 12.18 | 525,861 | -0.46(-3.64%) |
Mar 16, 2023 | 12.30 | 14.05 | 12.30 | 12.64 | 55,403 | +0.31(+2.51%) |
Mar 15, 2023 | 14.40 | 16.39 | 12.17 | 12.33 | 55,552 | -2.65(-17.69%) |
Mar 14, 2023 | 16.78 | 18.04 | 14.06 | 14.98 | 52,634 | -1.09(-6.78%) |
Mar 13, 2023 | 14.74 | 16.30 | 12.86 | 16.07 | 31,011 | +1.96(+13.89%) |
Mar 10, 2023 | 16.30 | 16.30 | 13.25 | 14.11 | 59,858 | -1.70(-10.75%) |
Mar 09, 2023 | 16.79 | 17.50 | 15.35 | 15.81 | 39,364 | -0.87(-5.22%) |
Mar 08, 2023 | 16.81 | 17.30 | 15.86 | 16.68 | 79,891 | -0.27(-1.59%) |
Mar 07, 2023 | 16.50 | 19.18 | 14.76 | 16.95 | 221,942 | -1.23(-6.77%) |
Mar 06, 2023 | 11.50 | 18.20 | 10.57 | 18.18 | 178,122 | +6.68(+58.09%) |
Mar 03, 2023 | 10.25 | 11.50 | 10.00 | 11.50 | 8,999 | +0.95(+9.00%) |
Mar 02, 2023 | 10.02 | 10.55 | 9.707 | 10.55 | 7,241 | +0.53(+5.29%) |