Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.07 | 16.28 | 15.93 | 15.96 | 11,144 | -0.25(-1.57%) |
May 30, 2023 | 16.23 | 16.32 | 16.17 | 16.22 | 12,684 | +0.04(+0.24%) |
May 26, 2023 | 16.27 | 16.59 | 16.18 | 16.18 | 23,051 | -0.14(-0.84%) |
May 25, 2023 | 16.42 | 16.42 | 16.27 | 16.32 | 4,872 | -0.26(-1.60%) |
May 24, 2023 | 16.82 | 17.00 | 16.52 | 16.58 | 12,279 | -0.48(-2.81%) |
May 23, 2023 | 17.61 | 17.61 | 16.91 | 17.06 | 3,875 | +0.00(+0.00%) |
May 22, 2023 | 16.62 | 17.20 | 16.62 | 17.06 | 6,096 | +0.73(+4.50%) |
May 19, 2023 | 16.66 | 16.91 | 16.33 | 16.33 | 2,338 | -0.12(-0.72%) |
May 18, 2023 | 16.55 | 16.56 | 16.40 | 16.44 | 2,548 | -0.05(-0.30%) |
May 17, 2023 | 16.63 | 16.83 | 16.24 | 16.49 | 13,395 | +0.08(+0.48%) |
May 15, 2023 | 16.42 | 616 | +0.23(+1.39%) | |||
May 12, 2023 | 16.07 | 16.59 | 16.07 | 16.19 | 4,340 | -0.17(-1.02%) |
May 11, 2023 | 16.41 | 16.41 | 16.36 | 16.36 | 580 | +0.09(+0.54%) |
May 10, 2023 | 15.78 | 16.45 | 15.78 | 16.27 | 2,307 | +0.01(+0.06%) |
May 09, 2023 | 16.31 | 16.55 | 16.26 | 16.26 | 3,855 | -0.05(-0.30%) |
May 08, 2023 | 16.55 | 16.55 | 16.22 | 16.31 | 3,145 | -0.34(-2.05%) |
May 05, 2023 | 16.41 | 17.10 | 16.41 | 16.65 | 2,664 | +0.29(+1.79%) |
May 04, 2023 | 16.45 | 16.45 | 16.17 | 16.36 | 5,001 | -0.02(-0.12%) |
May 03, 2023 | 16.59 | 16.77 | 16.38 | 16.38 | 5,409 | -0.15(-0.88%) |
May 02, 2023 | 16.74 | 17.07 | 16.51 | 16.52 | 10,116 | -0.66(-3.85%) |
May 01, 2023 | 17.51 | 17.51 | 17.04 | 17.18 | 8,164 | -0.01(-0.06%) |
Apr 28, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 811 | +0.30(+1.79%) |
Apr 27, 2023 | 16.84 | 17.20 | 16.84 | 16.89 | 1,125 | +0.00(+0.00%) |
Apr 26, 2023 | 16.77 | 16.89 | 16.63 | 16.89 | 4,108 | +0.43(+2.60%) |
Apr 25, 2023 | 16.82 | 16.82 | 16.45 | 16.46 | 21,276 | -0.57(-3.37%) |
Apr 24, 2023 | 17.28 | 17.28 | 17.04 | 17.04 | 3,998 | -0.37(-2.12%) |
Apr 21, 2023 | 18.50 | 18.50 | 17.14 | 17.41 | 2,302 | +0.37(+2.17%) |
Apr 20, 2023 | 16.89 | 17.28 | 16.80 | 17.04 | 3,557 | -0.06(-0.34%) |
Apr 19, 2023 | 16.55 | 17.22 | 16.55 | 17.10 | 6,410 | +0.55(+3.29%) |
Apr 18, 2023 | 17.52 | 17.52 | 16.38 | 16.55 | 4,567 | -0.78(-4.49%) |
Apr 17, 2023 | 18.43 | 18.77 | 17.33 | 17.33 | 8,773 | -1.12(-6.07%) |
Apr 14, 2023 | 18.60 | 18.60 | 18.45 | 18.45 | 1,884 | -0.22(-1.20%) |
Apr 13, 2023 | 18.51 | 18.67 | 18.51 | 18.67 | 935 | +0.00(+0.00%) |
Apr 12, 2023 | 19.12 | 19.12 | 18.39 | 18.67 | 3,168 | -0.18(-0.98%) |
Apr 11, 2023 | 19.03 | 19.17 | 18.79 | 18.86 | 6,983 | -0.22(-1.17%) |
Apr 10, 2023 | 18.82 | 19.27 | 18.40 | 19.08 | 11,565 | +0.49(+2.62%) |
Apr 06, 2023 | 18.18 | 18.69 | 18.17 | 18.60 | 3,997 | +0.10(+0.53%) |
Apr 05, 2023 | 18.60 | 18.63 | 18.50 | 18.50 | 2,301 | -0.17(-0.89%) |
Apr 04, 2023 | 18.30 | 18.66 | 18.30 | 18.66 | 736 | +0.03(+0.16%) |
Apr 03, 2023 | 18.87 | 18.87 | 18.08 | 18.63 | 2,941 | -0.33(-1.75%) |
Mar 31, 2023 | 18.40 | 18.97 | 18.40 | 18.97 | 1,805 | +0.37(+1.99%) |
Mar 30, 2023 | 18.89 | 18.89 | 18.40 | 18.60 | 3,677 | -0.21(-1.14%) |
Mar 29, 2023 | 19.18 | 19.18 | 18.81 | 18.81 | 2,468 | -0.28(-1.48%) |
Mar 28, 2023 | 18.99 | 19.09 | 18.91 | 19.09 | 1,458 | -0.28(-1.46%) |
Mar 27, 2023 | 19.35 | 19.53 | 19.35 | 19.37 | 3,107 | +0.10(+0.51%) |
Mar 24, 2023 | 18.11 | 19.28 | 18.10 | 19.28 | 14,266 | +0.73(+3.94%) |
Mar 23, 2023 | 18.13 | 18.87 | 18.13 | 18.55 | 15,506 | +0.56(+3.14%) |
Mar 22, 2023 | 17.82 | 18.70 | 17.46 | 17.98 | 15,443 | +0.00(+0.00%) |
Mar 21, 2023 | 17.14 | 18.04 | 17.14 | 17.98 | 12,788 | +0.95(+5.60%) |
Mar 20, 2023 | 16.51 | 17.03 | 16.41 | 17.03 | 11,389 | +0.61(+3.74%) |
Mar 17, 2023 | 16.36 | 16.55 | 16.36 | 16.41 | 12,172 | +0.25(+1.57%) |
Mar 16, 2023 | 15.43 | 16.79 | 14.90 | 16.16 | 54,250 | +0.73(+4.70%) |
Mar 15, 2023 | 19.47 | 19.82 | 15.24 | 15.44 | 112,649 | -5.03(-24.57%) |
Mar 14, 2023 | 20.46 | 20.93 | 20.46 | 20.46 | 5,580 | -0.47(-2.23%) |
Mar 13, 2023 | 20.69 | 21.24 | 20.69 | 20.93 | 5,596 | +0.31(+1.51%) |
Mar 10, 2023 | 20.65 | 20.76 | 20.62 | 20.62 | 2,286 | -0.08(-0.38%) |
Mar 09, 2023 | 20.85 | 20.86 | 20.46 | 20.70 | 5,977 | -0.55(-2.57%) |
Mar 08, 2023 | 20.43 | 21.24 | 20.43 | 21.24 | 5,622 | +0.70(+3.41%) |
Mar 07, 2023 | 20.68 | 20.68 | 20.54 | 20.54 | 770 | +0.05(+0.24%) |
Mar 06, 2023 | 20.52 | 20.52 | 20.49 | 20.49 | 940 | -0.13(-0.61%) |
Mar 03, 2023 | 20.46 | 20.62 | 20.46 | 20.62 | 3,740 | +0.08(+0.38%) |
Mar 02, 2023 | 20.61 | 20.63 | 20.48 | 20.54 | 1,979 | +0.10(+0.48%) |