Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.39 | 16.39 | 15.85 | 16.02 | 55,510 | -0.45(-2.72%) |
May 30, 2023 | 17.05 | 17.19 | 16.43 | 16.47 | 62,522 | -0.50(-2.93%) |
May 26, 2023 | 16.34 | 17.19 | 16.18 | 16.97 | 101,443 | +0.57(+3.49%) |
May 25, 2023 | 16.44 | 16.57 | 16.22 | 16.39 | 46,657 | -0.16(-0.98%) |
May 24, 2023 | 17.22 | 17.22 | 16.55 | 16.56 | 54,448 | -0.82(-4.73%) |
May 23, 2023 | 17.02 | 17.78 | 16.98 | 17.38 | 69,995 | +0.24(+1.39%) |
May 22, 2023 | 16.87 | 17.17 | 16.67 | 17.14 | 42,664 | +0.44(+2.63%) |
May 19, 2023 | 17.37 | 17.40 | 16.61 | 16.70 | 45,204 | -0.44(-2.56%) |
May 18, 2023 | 17.07 | 17.27 | 16.92 | 17.14 | 64,886 | +0.11(+0.62%) |
May 17, 2023 | 16.39 | 17.08 | 16.26 | 17.03 | 49,118 | +0.83(+5.13%) |
May 16, 2023 | 16.43 | 17.15 | 16.19 | 16.20 | 34,903 | -0.11(-0.70%) |
May 15, 2023 | 15.96 | 16.47 | 15.96 | 16.32 | 42,500 | +0.34(+2.15%) |
May 12, 2023 | 16.08 | 16.86 | 15.75 | 15.97 | 44,728 | -0.07(-0.42%) |
May 11, 2023 | 16.10 | 16.46 | 15.95 | 16.04 | 42,094 | -0.17(-1.06%) |
May 10, 2023 | 16.60 | 16.60 | 16.06 | 16.21 | 46,545 | -0.16(-0.99%) |
May 09, 2023 | 16.59 | 16.81 | 16.24 | 16.38 | 46,856 | -0.29(-1.72%) |
May 08, 2023 | 17.30 | 17.32 | 16.60 | 16.66 | 55,823 | -0.50(-2.89%) |
May 05, 2023 | 16.87 | 17.21 | 16.55 | 17.16 | 54,738 | +0.61(+3.69%) |
May 04, 2023 | 16.66 | 16.78 | 15.74 | 16.55 | 102,762 | -0.38(-2.26%) |
May 03, 2023 | 16.87 | 17.47 | 16.87 | 16.93 | 97,657 | +0.02(+0.11%) |
May 02, 2023 | 17.83 | 17.83 | 16.64 | 16.91 | 91,326 | -1.00(-5.60%) |
May 01, 2023 | 17.87 | 18.10 | 17.63 | 17.91 | 84,538 | +0.00(+0.00%) |
Apr 28, 2023 | 17.57 | 18.04 | 17.57 | 17.91 | 70,357 | +0.31(+1.74%) |
Apr 27, 2023 | 17.60 | 17.75 | 17.24 | 17.61 | 72,410 | +0.06(+0.33%) |
Apr 26, 2023 | 17.22 | 17.73 | 17.22 | 17.55 | 97,277 | +0.30(+1.72%) |
Apr 25, 2023 | 17.56 | 17.66 | 17.23 | 17.25 | 67,415 | -0.39(-2.22%) |
Apr 24, 2023 | 17.36 | 17.84 | 17.24 | 17.64 | 93,555 | +0.36(+2.10%) |
Apr 21, 2023 | 17.10 | 17.34 | 16.88 | 17.28 | 123,256 | +0.14(+0.84%) |
Apr 20, 2023 | 17.14 | 17.31 | 17.04 | 17.14 | 52,060 | -0.21(-1.21%) |
Apr 19, 2023 | 16.93 | 17.73 | 16.87 | 17.35 | 88,996 | +0.30(+1.74%) |
Apr 18, 2023 | 17.49 | 17.64 | 16.81 | 17.05 | 70,517 | -0.67(-3.77%) |
Apr 17, 2023 | 17.23 | 17.80 | 17.09 | 17.72 | 63,063 | +0.36(+2.09%) |
Apr 14, 2023 | 17.84 | 17.95 | 17.36 | 17.36 | 101,383 | -0.32(-1.84%) |
Apr 13, 2023 | 17.31 | 17.79 | 17.26 | 17.68 | 53,650 | +0.34(+1.98%) |
Apr 12, 2023 | 17.37 | 17.51 | 17.23 | 17.34 | 53,509 | -0.01(-0.06%) |
Apr 11, 2023 | 17.19 | 17.51 | 17.01 | 17.35 | 121,949 | +0.21(+1.23%) |
Apr 10, 2023 | 16.97 | 17.79 | 16.96 | 17.14 | 49,301 | +0.09(+0.50%) |
Apr 06, 2023 | 16.95 | 17.27 | 16.91 | 17.05 | 43,513 | +0.00(+0.00%) |
Apr 05, 2023 | 17.26 | 17.31 | 17.02 | 17.05 | 39,957 | -0.32(-1.81%) |
Apr 04, 2023 | 18.35 | 18.35 | 17.29 | 17.37 | 95,611 | -0.91(-4.96%) |
Apr 03, 2023 | 18.36 | 18.53 | 18.09 | 18.27 | 82,686 | -0.06(-0.31%) |
Mar 31, 2023 | 18.19 | 18.51 | 18.05 | 18.33 | 183,288 | +0.21(+1.16%) |
Mar 30, 2023 | 18.80 | 18.80 | 17.97 | 18.12 | 48,680 | -0.60(-3.21%) |
Mar 29, 2023 | 18.87 | 18.89 | 18.43 | 18.72 | 69,661 | -0.11(-0.56%) |
Mar 28, 2023 | 18.98 | 19.10 | 18.68 | 18.83 | 44,365 | -0.19(-1.00%) |
Mar 27, 2023 | 19.18 | 19.23 | 18.95 | 19.02 | 53,964 | +0.11(+0.61%) |
Mar 24, 2023 | 18.52 | 19.30 | 18.15 | 18.91 | 68,810 | +0.27(+1.43%) |
Mar 23, 2023 | 19.09 | 19.09 | 18.53 | 18.64 | 57,611 | -0.30(-1.56%) |
Mar 22, 2023 | 19.93 | 19.93 | 18.93 | 18.93 | 72,953 | -0.95(-4.80%) |
Mar 21, 2023 | 19.35 | 19.92 | 19.20 | 19.89 | 82,041 | +0.95(+5.04%) |
Mar 20, 2023 | 19.02 | 19.32 | 18.83 | 18.93 | 91,886 | +0.17(+0.92%) |
Mar 17, 2023 | 19.82 | 20.04 | 18.58 | 18.76 | 205,091 | -1.21(-6.07%) |
Mar 16, 2023 | 19.49 | 20.27 | 19.08 | 19.97 | 96,165 | +0.49(+2.50%) |
Mar 15, 2023 | 18.69 | 19.64 | 18.14 | 19.49 | 152,924 | +0.34(+1.80%) |
Mar 14, 2023 | 19.99 | 20.50 | 18.85 | 19.14 | 129,679 | +0.59(+3.19%) |
Mar 13, 2023 | 20.39 | 20.95 | 18.37 | 18.55 | 184,116 | -2.22(-10.71%) |
Mar 10, 2023 | 21.34 | 21.43 | 20.34 | 20.78 | 83,654 | -0.76(-3.55%) |
Mar 09, 2023 | 22.35 | 22.35 | 21.37 | 21.54 | 102,635 | -0.91(-4.04%) |
Mar 08, 2023 | 22.39 | 22.50 | 22.29 | 22.45 | 52,968 | +0.13(+0.60%) |
Mar 07, 2023 | 22.68 | 22.68 | 22.22 | 22.31 | 49,025 | -0.34(-1.52%) |
Mar 06, 2023 | 22.86 | 22.93 | 22.53 | 22.66 | 90,927 | -0.25(-1.08%) |
Mar 03, 2023 | 22.81 | 23.03 | 22.59 | 22.91 | 43,504 | +0.18(+0.80%) |
Mar 02, 2023 | 22.64 | 22.85 | 22.50 | 22.72 | 51,372 | -0.01(-0.04%) |