Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.45 | 15.35 | 14.45 | 15.14 | 895,470 | +0.55(+3.77%) |
May 30, 2023 | 14.90 | 15.66 | 14.55 | 14.59 | 147,912 | -0.15(-1.02%) |
May 26, 2023 | 14.70 | 15.19 | 14.70 | 14.74 | 219,678 | -0.01(-0.07%) |
May 25, 2023 | 14.91 | 15.15 | 14.62 | 14.75 | 167,261 | -0.12(-0.81%) |
May 24, 2023 | 14.58 | 15.00 | 14.51 | 14.87 | 352,775 | +0.20(+1.36%) |
May 23, 2023 | 14.60 | 14.89 | 14.56 | 14.67 | 202,132 | +0.04(+0.27%) |
May 22, 2023 | 14.16 | 14.79 | 13.97 | 14.63 | 182,917 | +0.51(+3.61%) |
May 19, 2023 | 14.10 | 14.16 | 13.87 | 14.12 | 132,502 | +0.17(+1.22%) |
May 18, 2023 | 13.78 | 14.00 | 13.68 | 13.95 | 154,822 | +0.13(+0.94%) |
May 17, 2023 | 13.60 | 13.88 | 13.49 | 13.82 | 183,203 | +0.28(+2.07%) |
May 16, 2023 | 13.71 | 13.82 | 13.44 | 13.54 | 184,681 | -0.25(-1.81%) |
May 15, 2023 | 14.10 | 14.51 | 13.73 | 13.79 | 257,688 | -0.39(-2.75%) |
May 12, 2023 | 14.38 | 14.39 | 13.96 | 14.18 | 933,578 | -0.19(-1.32%) |
May 11, 2023 | 14.38 | 14.55 | 13.92 | 14.37 | 302,108 | -0.11(-0.76%) |
May 10, 2023 | 14.19 | 14.76 | 14.00 | 14.48 | 336,041 | +0.51(+3.65%) |
May 09, 2023 | 13.57 | 14.06 | 13.57 | 13.97 | 317,481 | +0.25(+1.82%) |
May 08, 2023 | 13.33 | 13.77 | 13.18 | 13.72 | 382,448 | +0.50(+3.78%) |
May 05, 2023 | 11.65 | 13.36 | 10.74 | 13.22 | 560,532 | +0.28(+2.16%) |
May 04, 2023 | 13.39 | 13.39 | 12.88 | 12.94 | 269,543 | -0.32(-2.41%) |
May 03, 2023 | 14.28 | 14.45 | 13.20 | 13.26 | 211,541 | -0.94(-6.62%) |
May 02, 2023 | 14.75 | 14.77 | 14.11 | 14.20 | 235,818 | -0.53(-3.60%) |
May 01, 2023 | 14.90 | 15.13 | 14.52 | 14.73 | 281,081 | -0.01(-0.07%) |
Apr 28, 2023 | 15.57 | 15.57 | 14.70 | 14.74 | 322,996 | -0.79(-5.09%) |
Apr 27, 2023 | 16.22 | 16.43 | 15.44 | 15.53 | 215,220 | -0.60(-3.72%) |
Apr 26, 2023 | 16.32 | 16.32 | 15.83 | 16.13 | 252,975 | -0.15(-0.92%) |
Apr 25, 2023 | 16.84 | 16.85 | 16.27 | 16.28 | 191,977 | -0.64(-3.78%) |
Apr 24, 2023 | 16.98 | 17.09 | 16.80 | 16.92 | 136,313 | -0.09(-0.53%) |
Apr 21, 2023 | 16.83 | 17.14 | 16.71 | 17.01 | 279,477 | +0.11(+0.65%) |
Apr 20, 2023 | 16.75 | 17.11 | 16.53 | 16.90 | 201,400 | +0.01(+0.06%) |
Apr 19, 2023 | 17.58 | 17.59 | 16.85 | 16.89 | 221,203 | -0.86(-4.85%) |
Apr 18, 2023 | 18.05 | 18.37 | 17.60 | 17.75 | 207,647 | -0.24(-1.33%) |
Apr 17, 2023 | 18.08 | 18.25 | 17.96 | 17.99 | 118,000 | -0.11(-0.61%) |
Apr 14, 2023 | 18.38 | 18.61 | 17.97 | 18.10 | 205,280 | -0.38(-2.06%) |
Apr 13, 2023 | 18.15 | 18.60 | 18.15 | 18.48 | 212,234 | +0.48(+2.67%) |
Apr 12, 2023 | 18.18 | 18.53 | 17.97 | 18.00 | 219,501 | +0.00(+0.00%) |
Apr 11, 2023 | 18.27 | 18.35 | 17.88 | 18.00 | 192,096 | -0.33(-1.80%) |
Apr 10, 2023 | 17.47 | 18.45 | 17.36 | 18.33 | 356,655 | +0.67(+3.79%) |
Apr 06, 2023 | 17.63 | 17.71 | 17.26 | 17.66 | 95,873 | +0.01(+0.06%) |
Apr 05, 2023 | 17.96 | 17.96 | 17.10 | 17.65 | 169,463 | -0.37(-2.05%) |
Apr 04, 2023 | 17.71 | 18.10 | 17.63 | 18.02 | 149,067 | +0.31(+1.75%) |
Apr 03, 2023 | 17.48 | 17.87 | 17.15 | 17.71 | 273,282 | +0.21(+1.20%) |
Mar 31, 2023 | 16.99 | 17.56 | 16.74 | 17.50 | 399,704 | +0.66(+3.92%) |
Mar 30, 2023 | 17.14 | 17.25 | 16.68 | 16.84 | 200,608 | -0.24(-1.41%) |
Mar 29, 2023 | 17.38 | 17.38 | 16.96 | 17.08 | 144,331 | -0.15(-0.87%) |
Mar 28, 2023 | 17.58 | 17.64 | 17.20 | 17.23 | 177,877 | -0.39(-2.21%) |
Mar 27, 2023 | 17.35 | 17.77 | 17.25 | 17.62 | 191,715 | +0.44(+2.56%) |
Mar 24, 2023 | 17.54 | 18.13 | 17.05 | 17.18 | 176,443 | -0.52(-2.94%) |
Mar 23, 2023 | 17.78 | 18.13 | 17.47 | 17.70 | 233,353 | +0.05(+0.28%) |
Mar 22, 2023 | 17.31 | 18.02 | 17.05 | 17.65 | 352,619 | +0.38(+2.20%) |
Mar 21, 2023 | 17.82 | 17.95 | 17.24 | 17.27 | 229,621 | -0.26(-1.48%) |
Mar 20, 2023 | 18.14 | 18.32 | 17.23 | 17.53 | 297,724 | -0.73(-4.00%) |
Mar 17, 2023 | 18.35 | 18.82 | 17.96 | 18.26 | 2,727,038 | -0.05(-0.27%) |
Mar 16, 2023 | 17.94 | 18.51 | 17.89 | 18.31 | 412,478 | +0.02(+0.11%) |
Mar 15, 2023 | 18.55 | 19.15 | 17.88 | 18.29 | 524,095 | -0.52(-2.76%) |
Mar 14, 2023 | 17.94 | 18.87 | 17.73 | 18.81 | 578,196 | +1.31(+7.49%) |
Mar 13, 2023 | 15.99 | 17.73 | 15.96 | 17.50 | 506,098 | +1.28(+7.89%) |
Mar 10, 2023 | 16.36 | 16.64 | 15.97 | 16.22 | 211,655 | -0.34(-2.05%) |
Mar 09, 2023 | 17.62 | 17.65 | 16.53 | 16.56 | 237,223 | -0.99(-5.64%) |
Mar 08, 2023 | 17.76 | 17.76 | 17.35 | 17.55 | 175,361 | -0.21(-1.18%) |
Mar 07, 2023 | 17.81 | 18.02 | 17.60 | 17.76 | 223,517 | -0.04(-0.22%) |
Mar 06, 2023 | 19.14 | 19.14 | 17.51 | 17.80 | 407,935 | -0.99(-5.27%) |
Mar 03, 2023 | 18.54 | 19.05 | 18.13 | 18.79 | 435,134 | +0.30(+1.62%) |
Mar 02, 2023 | 16.55 | 19.25 | 16.34 | 18.49 | 1,272,625 | +1.94(+11.72%) |