Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.70 | 15.85 | 15.53 | 15.69 | 91,152 | -0.08(-0.51%) |
May 30, 2023 | 16.46 | 16.55 | 15.65 | 15.77 | 142,824 | -0.78(-4.71%) |
May 26, 2023 | 16.00 | 16.84 | 16.00 | 16.55 | 191,434 | +0.65(+4.09%) |
May 25, 2023 | 16.05 | 16.39 | 15.56 | 15.90 | 305,715 | -0.20(-1.24%) |
May 24, 2023 | 16.50 | 16.79 | 16.04 | 16.10 | 158,988 | -0.50(-3.01%) |
May 23, 2023 | 16.31 | 16.76 | 16.31 | 16.60 | 42,332 | +0.22(+1.34%) |
May 22, 2023 | 16.72 | 16.83 | 16.38 | 16.38 | 53,273 | -0.28(-1.68%) |
May 19, 2023 | 16.59 | 16.98 | 16.59 | 16.66 | 69,099 | +0.07(+0.42%) |
May 18, 2023 | 16.99 | 17.13 | 16.51 | 16.59 | 47,569 | -0.40(-2.35%) |
May 17, 2023 | 16.80 | 17.14 | 16.56 | 16.99 | 17,728 | +0.09(+0.53%) |
May 16, 2023 | 16.60 | 17.02 | 16.34 | 16.90 | 71,592 | +0.22(+1.32%) |
May 15, 2023 | 16.62 | 17.06 | 16.62 | 16.68 | 48,109 | +0.06(+0.36%) |
May 12, 2023 | 16.75 | 17.16 | 16.60 | 16.62 | 83,996 | -0.13(-0.78%) |
May 11, 2023 | 16.80 | 17.08 | 16.64 | 16.75 | 61,962 | -0.14(-0.83%) |
May 10, 2023 | 17.03 | 17.30 | 16.82 | 16.89 | 37,430 | -0.20(-1.20%) |
May 09, 2023 | 17.25 | 17.79 | 17.06 | 17.09 | 69,532 | -0.33(-1.87%) |
May 08, 2023 | 18.11 | 18.19 | 17.40 | 17.42 | 101,927 | -0.02(-0.11%) |
May 05, 2023 | 17.75 | 18.25 | 16.47 | 17.44 | 125,599 | +1.41(+8.80%) |
May 04, 2023 | 16.58 | 16.81 | 16.02 | 16.03 | 141,268 | -0.63(-3.78%) |
May 03, 2023 | 16.97 | 17.30 | 16.45 | 16.66 | 134,282 | -0.55(-3.20%) |
May 02, 2023 | 17.01 | 17.21 | 16.40 | 17.21 | 74,558 | +0.03(+0.17%) |
May 01, 2023 | 17.33 | 17.72 | 17.07 | 17.18 | 29,678 | -0.15(-0.87%) |
Apr 28, 2023 | 17.68 | 17.84 | 17.33 | 17.33 | 42,395 | -0.49(-2.75%) |
Apr 27, 2023 | 18.09 | 18.21 | 17.67 | 17.82 | 95,633 | -0.27(-1.49%) |
Apr 26, 2023 | 17.25 | 18.18 | 17.25 | 18.09 | 138,317 | +0.61(+3.49%) |
Apr 25, 2023 | 17.28 | 17.51 | 16.82 | 17.48 | 118,586 | +0.52(+3.07%) |
Apr 24, 2023 | 16.63 | 17.22 | 16.63 | 16.96 | 38,130 | +0.21(+1.25%) |
Apr 21, 2023 | 16.75 | 16.78 | 16.58 | 16.75 | 27,682 | +0.04(+0.24%) |
Apr 20, 2023 | 16.63 | 16.77 | 16.29 | 16.71 | 72,098 | +0.04(+0.24%) |
Apr 19, 2023 | 16.61 | 16.79 | 16.50 | 16.67 | 35,112 | +0.15(+0.91%) |
Apr 18, 2023 | 16.50 | 16.92 | 16.16 | 16.52 | 50,265 | +0.09(+0.55%) |
Apr 17, 2023 | 16.47 | 16.47 | 16.04 | 16.43 | 55,804 | -0.04(-0.21%) |
Apr 14, 2023 | 16.85 | 16.97 | 16.36 | 16.46 | 33,916 | -0.25(-1.47%) |
Apr 13, 2023 | 16.73 | 17.04 | 16.55 | 16.71 | 53,728 | +0.10(+0.60%) |
Apr 12, 2023 | 17.00 | 17.00 | 16.49 | 16.61 | 50,775 | -0.23(-1.37%) |
Apr 11, 2023 | 16.88 | 17.08 | 16.72 | 16.84 | 51,331 | -0.02(-0.12%) |
Apr 10, 2023 | 16.67 | 17.07 | 16.54 | 16.86 | 27,955 | +0.37(+2.24%) |
Apr 06, 2023 | 17.04 | 17.04 | 16.49 | 16.49 | 42,630 | -0.73(-4.24%) |
Apr 05, 2023 | 16.24 | 17.55 | 16.06 | 17.22 | 98,234 | +1.11(+6.89%) |
Apr 04, 2023 | 16.91 | 17.25 | 16.05 | 16.11 | 71,059 | -0.89(-5.24%) |
Apr 03, 2023 | 17.58 | 17.65 | 16.95 | 17.00 | 68,725 | -0.38(-2.19%) |
Mar 31, 2023 | 17.13 | 17.77 | 17.13 | 17.38 | 53,669 | +0.37(+2.18%) |
Mar 30, 2023 | 17.13 | 17.27 | 16.85 | 17.01 | 32,905 | +0.00(+0.00%) |
Mar 29, 2023 | 17.38 | 17.61 | 16.87 | 17.01 | 61,577 | -0.33(-1.90%) |
Mar 28, 2023 | 16.92 | 17.68 | 16.92 | 17.34 | 27,264 | +0.34(+2.00%) |
Mar 27, 2023 | 16.90 | 17.34 | 16.71 | 17.00 | 32,296 | +0.20(+1.19%) |
Mar 24, 2023 | 16.71 | 16.94 | 16.30 | 16.80 | 134,891 | -0.16(-0.97%) |
Mar 23, 2023 | 17.64 | 17.83 | 16.78 | 16.96 | 118,069 | -0.57(-3.28%) |
Mar 22, 2023 | 17.68 | 18.26 | 17.31 | 17.54 | 139,242 | -0.11(-0.62%) |
Mar 21, 2023 | 17.75 | 17.90 | 17.54 | 17.65 | 84,360 | +0.19(+1.09%) |
Mar 20, 2023 | 18.19 | 18.24 | 17.25 | 17.46 | 78,731 | -0.73(-4.01%) |
Mar 17, 2023 | 18.25 | 18.25 | 17.69 | 18.19 | 90,846 | +0.09(+0.50%) |
Mar 16, 2023 | 17.25 | 18.12 | 16.81 | 18.10 | 136,825 | +1.36(+8.12%) |
Mar 15, 2023 | 17.49 | 18.04 | 16.59 | 16.74 | 243,796 | -1.27(-7.05%) |
Mar 14, 2023 | 17.91 | 18.49 | 17.86 | 18.01 | 105,816 | +0.26(+1.46%) |
Mar 13, 2023 | 18.10 | 18.11 | 17.24 | 17.75 | 290,268 | -0.37(-2.04%) |
Mar 10, 2023 | 18.81 | 18.96 | 17.91 | 18.12 | 162,454 | -0.74(-3.92%) |
Mar 09, 2023 | 18.99 | 19.45 | 18.77 | 18.86 | 72,589 | -0.22(-1.15%) |
Mar 08, 2023 | 19.02 | 19.19 | 18.63 | 19.08 | 47,082 | +0.14(+0.74%) |
Mar 07, 2023 | 19.50 | 19.55 | 18.83 | 18.94 | 103,453 | -0.53(-2.72%) |
Mar 06, 2023 | 19.88 | 20.10 | 19.34 | 19.47 | 110,418 | -0.66(-3.28%) |
Mar 03, 2023 | 19.99 | 20.25 | 19.85 | 20.13 | 152,028 | +0.16(+0.80%) |
Mar 02, 2023 | 19.35 | 20.09 | 19.32 | 19.97 | 197,794 | +0.36(+1.84%) |