Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.01 | 15.65 | 15.01 | 15.45 | 543,158 | +0.43(+2.86%) |
May 30, 2023 | 15.09 | 15.42 | 14.80 | 15.02 | 299,967 | -0.07(-0.46%) |
May 26, 2023 | 15.24 | 15.46 | 14.95 | 15.09 | 482,723 | -0.12(-0.79%) |
May 25, 2023 | 15.09 | 15.38 | 14.68 | 15.21 | 430,681 | +0.08(+0.53%) |
May 24, 2023 | 15.32 | 15.32 | 14.58 | 15.13 | 445,059 | -0.32(-2.07%) |
May 23, 2023 | 15.27 | 15.86 | 15.25 | 15.45 | 322,720 | +0.13(+0.85%) |
May 22, 2023 | 14.79 | 15.47 | 14.63 | 15.32 | 470,056 | +0.60(+4.08%) |
May 19, 2023 | 14.88 | 15.02 | 14.44 | 14.72 | 495,332 | +0.13(+0.89%) |
May 18, 2023 | 15.12 | 15.26 | 14.21 | 14.59 | 1,062,671 | -0.62(-4.08%) |
May 17, 2023 | 17.51 | 17.51 | 14.81 | 15.21 | 1,174,392 | -2.21(-12.69%) |
May 16, 2023 | 17.41 | 17.60 | 17.24 | 17.42 | 298,923 | -0.28(-1.58%) |
May 15, 2023 | 17.37 | 17.97 | 17.37 | 17.70 | 251,491 | +0.36(+2.08%) |
May 12, 2023 | 17.69 | 17.82 | 17.13 | 17.34 | 254,669 | -0.30(-1.70%) |
May 11, 2023 | 17.88 | 18.09 | 17.46 | 17.64 | 429,980 | -0.33(-1.84%) |
May 10, 2023 | 18.48 | 18.65 | 17.66 | 17.97 | 461,924 | -0.15(-0.83%) |
May 09, 2023 | 17.92 | 18.36 | 17.83 | 18.12 | 221,977 | +0.08(+0.44%) |
May 08, 2023 | 18.54 | 18.64 | 17.78 | 18.04 | 280,913 | -0.50(-2.70%) |
May 05, 2023 | 18.70 | 18.86 | 18.28 | 18.54 | 286,391 | +0.07(+0.38%) |
May 04, 2023 | 18.05 | 18.65 | 17.78 | 18.47 | 336,786 | +0.30(+1.65%) |
May 03, 2023 | 17.67 | 18.69 | 17.52 | 18.17 | 473,574 | +0.58(+3.30%) |
May 02, 2023 | 17.73 | 17.80 | 17.33 | 17.59 | 372,043 | -0.17(-0.96%) |
May 01, 2023 | 18.00 | 18.27 | 17.54 | 17.76 | 417,507 | -0.29(-1.61%) |
Apr 28, 2023 | 17.61 | 18.35 | 17.37 | 18.05 | 317,061 | +0.35(+1.98%) |
Apr 27, 2023 | 18.15 | 18.16 | 17.51 | 17.70 | 379,358 | -0.30(-1.67%) |
Apr 26, 2023 | 18.55 | 18.63 | 17.87 | 18.00 | 330,767 | -0.57(-3.07%) |
Apr 25, 2023 | 19.19 | 19.19 | 18.25 | 18.57 | 497,022 | -0.84(-4.33%) |
Apr 24, 2023 | 19.83 | 19.97 | 19.26 | 19.41 | 344,226 | -0.41(-2.07%) |
Apr 21, 2023 | 19.26 | 19.86 | 19.13 | 19.82 | 309,376 | +0.66(+3.44%) |
Apr 20, 2023 | 19.23 | 19.24 | 18.87 | 19.16 | 569,421 | -0.46(-2.34%) |
Apr 19, 2023 | 18.94 | 19.63 | 18.74 | 19.62 | 447,702 | +0.60(+3.15%) |
Apr 18, 2023 | 19.46 | 19.47 | 18.74 | 19.02 | 485,290 | -0.29(-1.50%) |
Apr 17, 2023 | 19.61 | 19.96 | 19.08 | 19.31 | 702,206 | -0.35(-1.78%) |
Apr 14, 2023 | 21.04 | 21.04 | 19.18 | 19.66 | 670,179 | -1.27(-6.07%) |
Apr 13, 2023 | 20.27 | 21.05 | 20.05 | 20.93 | 775,632 | +0.81(+4.03%) |
Apr 12, 2023 | 20.62 | 20.74 | 20.04 | 20.12 | 355,358 | -0.15(-0.74%) |
Apr 11, 2023 | 20.13 | 20.46 | 19.82 | 20.27 | 463,088 | +0.25(+1.25%) |
Apr 10, 2023 | 19.80 | 20.05 | 19.46 | 20.02 | 481,951 | -0.18(-0.89%) |
Apr 06, 2023 | 19.00 | 20.40 | 18.66 | 20.20 | 723,068 | +1.20(+6.32%) |
Apr 05, 2023 | 18.76 | 19.02 | 18.46 | 19.00 | 305,938 | +0.15(+0.80%) |
Apr 04, 2023 | 18.99 | 18.99 | 18.56 | 18.85 | 545,286 | +0.10(+0.53%) |
Apr 03, 2023 | 18.65 | 18.82 | 18.12 | 18.75 | 488,189 | -0.01(-0.05%) |
Mar 31, 2023 | 18.42 | 18.99 | 18.30 | 18.76 | 477,714 | +0.57(+3.13%) |
Mar 30, 2023 | 18.66 | 18.81 | 18.10 | 18.19 | 472,766 | -0.39(-2.10%) |
Mar 29, 2023 | 18.68 | 18.89 | 18.26 | 18.58 | 548,692 | +0.28(+1.53%) |
Mar 28, 2023 | 18.00 | 18.36 | 17.84 | 18.30 | 490,922 | +0.17(+0.94%) |
Mar 27, 2023 | 17.57 | 18.30 | 17.29 | 18.13 | 494,627 | +0.66(+3.78%) |
Mar 24, 2023 | 17.46 | 17.67 | 17.07 | 17.47 | 657,935 | -0.06(-0.34%) |
Mar 23, 2023 | 17.39 | 17.92 | 17.18 | 17.53 | 509,940 | +0.15(+0.86%) |
Mar 22, 2023 | 17.88 | 18.05 | 17.33 | 17.38 | 601,012 | -0.62(-3.44%) |
Mar 21, 2023 | 18.20 | 18.38 | 17.97 | 18.00 | 502,253 | +0.05(+0.28%) |
Mar 20, 2023 | 18.09 | 18.42 | 17.81 | 17.95 | 559,484 | +0.15(+0.84%) |
Mar 17, 2023 | 17.97 | 18.31 | 17.68 | 17.80 | 2,872,088 | -0.39(-2.14%) |
Mar 16, 2023 | 17.41 | 18.65 | 17.05 | 18.19 | 824,822 | +0.72(+4.12%) |
Mar 15, 2023 | 18.53 | 19.10 | 16.90 | 17.47 | 1,518,100 | -1.32(-7.03%) |
Mar 14, 2023 | 16.90 | 19.28 | 15.62 | 18.79 | 3,012,096 | +4.97(+35.96%) |
Mar 13, 2023 | 13.54 | 14.32 | 13.51 | 13.82 | 1,118,485 | -0.13(-0.93%) |
Mar 10, 2023 | 14.74 | 14.95 | 13.48 | 13.95 | 1,401,938 | -0.87(-5.87%) |
Mar 09, 2023 | 15.49 | 15.63 | 14.74 | 14.82 | 622,846 | -0.65(-4.20%) |
Mar 08, 2023 | 15.96 | 16.01 | 15.36 | 15.47 | 499,275 | -0.53(-3.31%) |
Mar 07, 2023 | 16.20 | 16.42 | 15.84 | 16.00 | 336,393 | -0.17(-1.05%) |
Mar 06, 2023 | 17.12 | 17.12 | 16.03 | 16.17 | 502,601 | -0.94(-5.49%) |
Mar 03, 2023 | 16.49 | 17.35 | 16.39 | 17.11 | 395,829 | +0.73(+4.46%) |
Mar 02, 2023 | 16.23 | 16.47 | 15.60 | 16.38 | 311,699 | -0.08(-0.49%) |