Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.01 | 16.10 | 15.29 | 15.42 | 258,593 | -0.75(-4.65%) |
May 30, 2023 | 16.31 | 16.45 | 15.80 | 16.17 | 165,241 | -0.12(-0.76%) |
May 26, 2023 | 16.43 | 16.43 | 15.96 | 16.30 | 239,872 | +0.01(+0.06%) |
May 25, 2023 | 16.54 | 16.61 | 16.23 | 16.29 | 211,622 | -0.37(-2.23%) |
May 24, 2023 | 17.04 | 17.04 | 16.60 | 16.66 | 248,922 | -0.48(-2.78%) |
May 23, 2023 | 16.69 | 17.43 | 16.60 | 17.13 | 341,543 | +0.50(+2.98%) |
May 22, 2023 | 16.66 | 16.83 | 16.09 | 16.64 | 329,405 | +0.48(+2.94%) |
May 19, 2023 | 16.89 | 17.10 | 16.13 | 16.16 | 484,992 | -0.41(-2.47%) |
May 18, 2023 | 15.94 | 16.73 | 15.76 | 16.57 | 488,709 | +0.63(+3.94%) |
May 17, 2023 | 15.21 | 16.11 | 15.04 | 15.94 | 433,771 | +1.11(+7.51%) |
May 16, 2023 | 15.65 | 15.84 | 14.82 | 14.83 | 253,762 | -0.48(-3.11%) |
May 15, 2023 | 15.03 | 15.67 | 15.01 | 15.31 | 258,812 | +0.28(+1.84%) |
May 12, 2023 | 15.37 | 15.43 | 14.91 | 15.03 | 322,417 | -0.29(-1.86%) |
May 11, 2023 | 15.50 | 15.81 | 15.27 | 15.31 | 169,207 | -0.45(-2.84%) |
May 10, 2023 | 16.46 | 16.98 | 15.60 | 15.76 | 186,972 | -0.41(-2.53%) |
May 09, 2023 | 16.60 | 16.74 | 15.88 | 16.17 | 262,995 | -0.56(-3.36%) |
May 08, 2023 | 17.67 | 17.67 | 16.68 | 16.73 | 152,798 | -0.60(-3.46%) |
May 05, 2023 | 17.48 | 17.92 | 17.00 | 17.33 | 241,695 | +0.49(+2.94%) |
May 04, 2023 | 16.73 | 17.03 | 15.83 | 16.84 | 286,913 | -0.45(-2.59%) |
May 03, 2023 | 17.38 | 17.87 | 17.18 | 17.29 | 245,717 | -0.11(-0.66%) |
May 02, 2023 | 18.86 | 18.86 | 17.09 | 17.40 | 277,097 | -1.50(-7.96%) |
May 01, 2023 | 19.29 | 19.63 | 18.75 | 18.90 | 278,663 | -0.70(-3.59%) |
Apr 28, 2023 | 20.13 | 20.84 | 19.46 | 19.61 | 216,746 | +1.02(+5.48%) |
Apr 27, 2023 | 18.39 | 18.84 | 18.39 | 18.59 | 152,966 | +0.37(+2.04%) |
Apr 26, 2023 | 18.39 | 18.87 | 17.85 | 18.22 | 166,716 | -0.09(-0.47%) |
Apr 25, 2023 | 19.20 | 19.27 | 18.26 | 18.30 | 152,932 | -1.15(-5.92%) |
Apr 24, 2023 | 19.49 | 19.66 | 19.32 | 19.46 | 134,089 | +0.00(+0.00%) |
Apr 21, 2023 | 19.62 | 19.81 | 19.28 | 19.46 | 96,301 | -0.20(-1.02%) |
Apr 20, 2023 | 19.81 | 19.99 | 19.46 | 19.66 | 271,346 | -0.33(-1.67%) |
Apr 19, 2023 | 19.79 | 20.11 | 19.46 | 19.99 | 141,716 | +0.41(+2.09%) |
Apr 18, 2023 | 20.40 | 20.40 | 19.44 | 19.58 | 172,168 | -0.82(-4.01%) |
Apr 17, 2023 | 19.68 | 20.43 | 19.46 | 20.40 | 195,476 | +0.69(+3.53%) |
Apr 14, 2023 | 20.29 | 20.38 | 19.60 | 19.70 | 190,257 | -0.39(-1.94%) |
Apr 13, 2023 | 19.89 | 20.22 | 19.64 | 20.09 | 188,581 | +0.31(+1.57%) |
Apr 12, 2023 | 20.46 | 20.59 | 19.73 | 19.78 | 124,580 | -0.48(-2.37%) |
Apr 11, 2023 | 20.68 | 20.68 | 20.22 | 20.26 | 97,784 | -0.23(-1.10%) |
Apr 10, 2023 | 20.26 | 20.68 | 20.11 | 20.49 | 324,711 | +0.20(+0.97%) |
Apr 06, 2023 | 20.21 | 20.61 | 20.16 | 20.29 | 155,807 | +0.03(+0.14%) |
Apr 05, 2023 | 20.08 | 20.46 | 19.75 | 20.26 | 164,915 | +0.00(+0.00%) |
Apr 04, 2023 | 21.45 | 21.45 | 19.94 | 20.26 | 200,933 | -1.01(-4.73%) |
Apr 03, 2023 | 21.49 | 21.61 | 20.98 | 21.27 | 200,131 | -0.10(-0.48%) |
Mar 31, 2023 | 21.36 | 21.56 | 21.04 | 21.37 | 256,796 | +0.13(+0.62%) |
Mar 30, 2023 | 22.04 | 22.06 | 21.15 | 21.24 | 120,927 | -0.67(-3.05%) |
Mar 29, 2023 | 22.15 | 22.27 | 21.45 | 21.91 | 187,676 | -0.16(-0.72%) |
Mar 28, 2023 | 22.18 | 22.71 | 21.75 | 22.07 | 135,161 | -0.07(-0.30%) |
Mar 27, 2023 | 22.56 | 22.58 | 22.10 | 22.13 | 154,573 | +0.07(+0.30%) |
Mar 24, 2023 | 21.33 | 22.25 | 21.19 | 22.07 | 264,644 | +0.50(+2.31%) |
Mar 23, 2023 | 22.37 | 22.37 | 21.55 | 21.57 | 245,141 | -0.35(-1.59%) |
Mar 22, 2023 | 23.39 | 23.39 | 21.86 | 21.92 | 304,483 | -1.40(-6.01%) |
Mar 21, 2023 | 22.85 | 23.62 | 22.79 | 23.32 | 238,486 | +1.16(+5.22%) |
Mar 20, 2023 | 22.92 | 23.65 | 22.09 | 22.16 | 263,265 | -0.31(-1.38%) |
Mar 17, 2023 | 23.61 | 23.65 | 22.22 | 22.47 | 631,544 | -1.30(-5.46%) |
Mar 16, 2023 | 22.60 | 24.29 | 22.39 | 23.77 | 285,473 | +0.87(+3.78%) |
Mar 15, 2023 | 22.66 | 23.07 | 21.82 | 22.91 | 305,350 | -0.62(-2.64%) |
Mar 14, 2023 | 23.81 | 24.83 | 23.20 | 23.53 | 494,954 | +1.82(+8.36%) |
Mar 13, 2023 | 24.24 | 24.29 | 20.35 | 21.71 | 947,873 | -5.31(-19.64%) |
Mar 10, 2023 | 27.40 | 27.67 | 26.09 | 27.02 | 503,626 | -0.78(-2.81%) |
Mar 09, 2023 | 28.42 | 28.42 | 27.32 | 27.80 | 302,867 | -0.61(-2.15%) |
Mar 08, 2023 | 28.31 | 28.51 | 28.19 | 28.41 | 103,018 | +0.19(+0.67%) |
Mar 07, 2023 | 28.69 | 28.69 | 28.12 | 28.22 | 124,557 | -0.56(-1.96%) |
Mar 06, 2023 | 29.34 | 29.78 | 28.49 | 28.78 | 172,235 | -0.62(-2.11%) |
Mar 03, 2023 | 28.82 | 29.58 | 28.55 | 29.41 | 287,157 | +0.60(+2.09%) |
Mar 02, 2023 | 28.71 | 29.03 | 28.47 | 28.80 | 105,564 | -0.05(-0.16%) |