Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.47 | 21.17 | 20.25 | 21.02 | 158,297 | +0.53(+2.59%) |
May 30, 2023 | 19.83 | 20.63 | 19.83 | 20.49 | 208,957 | +0.70(+3.54%) |
May 26, 2023 | 19.72 | 20.13 | 19.63 | 19.79 | 119,343 | -0.03(-0.15%) |
May 25, 2023 | 20.88 | 21.14 | 19.67 | 19.82 | 206,287 | -1.15(-5.48%) |
May 24, 2023 | 20.71 | 21.09 | 20.43 | 20.97 | 124,706 | +0.14(+0.67%) |
May 23, 2023 | 21.51 | 21.65 | 20.43 | 20.83 | 213,545 | -0.68(-3.16%) |
May 22, 2023 | 21.40 | 21.92 | 21.20 | 21.51 | 181,635 | +0.08(+0.37%) |
May 19, 2023 | 20.92 | 21.64 | 20.56 | 21.43 | 254,488 | +0.64(+3.08%) |
May 18, 2023 | 20.81 | 20.97 | 20.08 | 20.79 | 231,835 | +0.21(+1.02%) |
May 17, 2023 | 20.66 | 20.81 | 20.20 | 20.58 | 166,027 | -0.06(-0.29%) |
May 16, 2023 | 20.15 | 20.71 | 19.70 | 20.64 | 257,639 | +0.46(+2.28%) |
May 15, 2023 | 21.43 | 21.43 | 20.02 | 20.18 | 310,899 | -1.38(-6.40%) |
May 12, 2023 | 21.86 | 21.94 | 21.03 | 21.56 | 369,696 | -0.68(-3.06%) |
May 11, 2023 | 21.05 | 22.47 | 20.98 | 22.24 | 551,566 | +1.25(+5.98%) |
May 10, 2023 | 21.61 | 21.93 | 20.79 | 20.98 | 357,351 | -0.25(-1.20%) |
May 09, 2023 | 20.25 | 21.70 | 18.75 | 21.24 | 1,296,478 | +2.50(+13.34%) |
May 08, 2023 | 18.37 | 18.95 | 18.34 | 18.74 | 179,469 | +0.11(+0.59%) |
May 05, 2023 | 18.47 | 18.72 | 18.16 | 18.63 | 179,310 | +0.27(+1.47%) |
May 04, 2023 | 18.56 | 18.56 | 17.78 | 18.36 | 231,125 | -0.38(-2.03%) |
May 03, 2023 | 18.25 | 18.99 | 18.25 | 18.74 | 173,274 | +0.55(+3.02%) |
May 02, 2023 | 18.51 | 18.68 | 18.08 | 18.19 | 149,917 | -0.38(-2.05%) |
May 01, 2023 | 18.25 | 19.09 | 18.25 | 18.57 | 220,195 | +0.34(+1.87%) |
Apr 28, 2023 | 17.84 | 18.34 | 17.60 | 18.23 | 124,871 | +0.38(+2.13%) |
Apr 27, 2023 | 17.85 | 18.13 | 17.55 | 17.85 | 218,156 | +0.06(+0.34%) |
Apr 26, 2023 | 18.15 | 18.43 | 17.69 | 17.79 | 281,947 | +0.18(+1.02%) |
Apr 25, 2023 | 17.98 | 18.36 | 17.53 | 17.61 | 136,268 | -0.53(-2.92%) |
Apr 24, 2023 | 18.57 | 18.57 | 18.02 | 18.14 | 171,908 | -0.43(-2.32%) |
Apr 21, 2023 | 18.00 | 18.57 | 18.00 | 18.57 | 105,353 | +0.51(+2.82%) |
Apr 20, 2023 | 17.80 | 18.23 | 17.65 | 18.06 | 136,588 | +0.13(+0.73%) |
Apr 19, 2023 | 17.70 | 18.63 | 17.57 | 17.93 | 129,562 | +0.23(+1.30%) |
Apr 18, 2023 | 18.14 | 18.47 | 17.59 | 17.70 | 161,108 | -0.44(-2.43%) |
Apr 17, 2023 | 18.24 | 18.50 | 17.96 | 18.14 | 124,312 | +0.13(+0.72%) |
Apr 14, 2023 | 18.45 | 18.83 | 17.88 | 18.01 | 189,236 | -0.38(-2.07%) |
Apr 13, 2023 | 17.74 | 18.41 | 17.46 | 18.39 | 175,392 | +0.66(+3.72%) |
Apr 12, 2023 | 17.80 | 18.07 | 17.69 | 17.73 | 194,650 | +0.03(+0.17%) |
Apr 11, 2023 | 17.95 | 18.32 | 17.60 | 17.70 | 348,101 | -0.31(-1.72%) |
Apr 10, 2023 | 17.70 | 18.14 | 17.22 | 18.01 | 187,019 | +0.41(+2.33%) |
Apr 06, 2023 | 17.45 | 17.85 | 17.15 | 17.60 | 148,469 | +0.27(+1.56%) |
Apr 05, 2023 | 17.18 | 17.76 | 16.85 | 17.33 | 312,150 | +0.15(+0.87%) |
Apr 04, 2023 | 16.93 | 17.57 | 16.57 | 17.18 | 251,560 | +0.82(+5.01%) |
Apr 03, 2023 | 16.58 | 16.90 | 16.11 | 16.36 | 164,019 | -0.06(-0.37%) |
Mar 31, 2023 | 16.53 | 16.74 | 16.27 | 16.42 | 348,735 | -0.04(-0.24%) |
Mar 30, 2023 | 16.47 | 16.63 | 16.26 | 16.46 | 145,404 | +0.09(+0.55%) |
Mar 29, 2023 | 16.24 | 16.72 | 16.07 | 16.37 | 154,912 | +0.22(+1.36%) |
Mar 28, 2023 | 16.66 | 16.99 | 16.08 | 16.15 | 198,078 | -0.55(-3.29%) |
Mar 27, 2023 | 16.61 | 17.05 | 16.33 | 16.70 | 239,982 | +0.14(+0.85%) |
Mar 24, 2023 | 15.87 | 16.56 | 15.53 | 16.56 | 214,219 | +0.65(+4.09%) |
Mar 23, 2023 | 15.99 | 16.59 | 15.61 | 15.91 | 193,873 | -0.04(-0.25%) |
Mar 22, 2023 | 16.14 | 16.47 | 15.89 | 15.95 | 290,108 | -0.19(-1.18%) |
Mar 21, 2023 | 15.67 | 16.21 | 15.56 | 16.14 | 218,629 | +0.64(+4.13%) |
Mar 20, 2023 | 14.57 | 15.61 | 14.34 | 15.50 | 253,371 | +1.00(+6.90%) |
Mar 17, 2023 | 15.54 | 15.89 | 14.32 | 14.50 | 536,496 | -1.22(-7.76%) |
Mar 16, 2023 | 16.17 | 16.25 | 15.53 | 15.72 | 1,121,976 | -0.43(-2.66%) |
Mar 15, 2023 | 15.14 | 16.52 | 13.75 | 16.15 | 473,797 | +0.67(+4.33%) |
Mar 14, 2023 | 15.14 | 15.52 | 14.62 | 15.48 | 163,024 | +0.75(+5.09%) |
Mar 13, 2023 | 14.69 | 15.18 | 13.98 | 14.73 | 151,767 | -0.25(-1.67%) |
Mar 10, 2023 | 15.16 | 15.18 | 14.50 | 14.98 | 244,857 | -0.23(-1.51%) |
Mar 09, 2023 | 15.24 | 15.65 | 15.10 | 15.21 | 266,010 | -0.08(-0.52%) |
Mar 08, 2023 | 14.75 | 15.34 | 14.58 | 15.29 | 225,198 | +0.47(+3.17%) |
Mar 07, 2023 | 14.74 | 15.06 | 14.52 | 14.82 | 225,719 | +0.07(+0.47%) |
Mar 06, 2023 | 15.25 | 15.32 | 14.40 | 14.75 | 234,253 | -0.54(-3.53%) |
Mar 03, 2023 | 14.40 | 15.36 | 14.20 | 15.29 | 227,952 | +0.95(+6.62%) |
Mar 02, 2023 | 14.38 | 14.57 | 14.11 | 14.34 | 231,000 | -0.13(-0.90%) |