Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.60 | 12.91 | 12.32 | 12.91 | 2,141,490 | +0.22(+1.70%) |
May 30, 2023 | 13.01 | 13.17 | 12.50 | 12.70 | 1,429,347 | -0.23(-1.82%) |
May 26, 2023 | 13.22 | 13.40 | 12.92 | 12.93 | 1,045,285 | -0.22(-1.64%) |
May 25, 2023 | 13.36 | 13.36 | 12.86 | 13.15 | 1,403,218 | -0.23(-1.69%) |
May 24, 2023 | 13.85 | 14.14 | 13.34 | 13.37 | 1,423,745 | -0.44(-3.20%) |
May 23, 2023 | 13.91 | 14.20 | 13.78 | 13.81 | 1,205,261 | -0.16(-1.18%) |
May 22, 2023 | 14.17 | 14.54 | 13.97 | 13.98 | 992,124 | -0.14(-0.96%) |
May 19, 2023 | 14.88 | 14.88 | 13.53 | 14.11 | 1,721,955 | -0.97(-6.41%) |
May 18, 2023 | 16.26 | 16.30 | 15.00 | 15.08 | 874,880 | -1.18(-7.27%) |
May 17, 2023 | 16.15 | 16.26 | 15.83 | 16.26 | 507,494 | -0.06(-0.35%) |
May 16, 2023 | 16.45 | 16.66 | 16.07 | 16.32 | 436,533 | -0.64(-3.76%) |
May 15, 2023 | 16.57 | 17.08 | 16.21 | 16.96 | 982,187 | +0.66(+4.03%) |
May 12, 2023 | 16.41 | 16.55 | 15.97 | 16.30 | 1,403,707 | -0.18(-1.08%) |
May 11, 2023 | 15.79 | 16.48 | 15.66 | 16.48 | 1,078,017 | +0.74(+4.71%) |
May 10, 2023 | 15.97 | 16.15 | 15.49 | 15.74 | 1,440,073 | -0.33(-2.05%) |
May 09, 2023 | 16.20 | 16.42 | 15.95 | 16.07 | 1,513,035 | -0.63(-3.77%) |
May 08, 2023 | 17.17 | 17.17 | 16.64 | 16.70 | 851,111 | -0.39(-2.31%) |
May 05, 2023 | 16.98 | 17.19 | 16.53 | 17.09 | 810,876 | +0.39(+2.36%) |
May 04, 2023 | 16.35 | 16.94 | 15.91 | 16.70 | 750,227 | +0.78(+4.90%) |
May 03, 2023 | 15.85 | 16.18 | 15.54 | 15.92 | 861,065 | +0.18(+1.13%) |
May 02, 2023 | 16.80 | 16.97 | 15.73 | 15.74 | 1,460,228 | -1.15(-6.84%) |
May 01, 2023 | 16.61 | 17.24 | 16.60 | 16.89 | 732,628 | +0.33(+1.98%) |
Apr 28, 2023 | 16.32 | 16.90 | 16.32 | 16.56 | 501,401 | +0.13(+0.80%) |
Apr 27, 2023 | 15.76 | 16.56 | 15.25 | 16.43 | 526,222 | +0.85(+5.49%) |
Apr 26, 2023 | 15.78 | 15.80 | 15.36 | 15.58 | 576,359 | +0.33(+2.15%) |
Apr 25, 2023 | 15.78 | 15.87 | 15.18 | 15.25 | 626,377 | -0.69(-4.30%) |
Apr 24, 2023 | 16.41 | 16.43 | 15.76 | 15.94 | 1,126,370 | -0.47(-2.86%) |
Apr 21, 2023 | 16.90 | 16.92 | 16.19 | 16.41 | 984,828 | -0.71(-4.17%) |
Apr 20, 2023 | 17.13 | 17.42 | 16.87 | 17.12 | 421,669 | +0.17(+1.00%) |
Apr 19, 2023 | 16.93 | 17.18 | 16.81 | 16.95 | 474,907 | -0.29(-1.69%) |
Apr 18, 2023 | 17.94 | 17.98 | 17.18 | 17.24 | 670,251 | -0.66(-3.67%) |
Apr 17, 2023 | 17.94 | 18.02 | 17.78 | 17.90 | 524,317 | +0.23(+1.33%) |
Apr 14, 2023 | 17.96 | 18.11 | 17.48 | 17.66 | 464,182 | -0.29(-1.62%) |
Apr 13, 2023 | 17.94 | 18.30 | 17.79 | 17.95 | 389,878 | +0.42(+2.41%) |
Apr 12, 2023 | 18.22 | 18.46 | 17.35 | 17.53 | 986,594 | -0.88(-4.79%) |
Apr 11, 2023 | 18.01 | 18.56 | 17.95 | 18.41 | 583,926 | +0.53(+2.94%) |
Apr 10, 2023 | 17.70 | 17.94 | 17.53 | 17.89 | 956,645 | +0.24(+1.38%) |
Apr 06, 2023 | 17.50 | 17.74 | 17.38 | 17.64 | 468,542 | +0.18(+1.01%) |
Apr 05, 2023 | 18.03 | 18.06 | 17.39 | 17.47 | 434,336 | -0.59(-3.25%) |
Apr 04, 2023 | 18.11 | 18.31 | 17.70 | 18.05 | 318,842 | -0.29(-1.57%) |
Apr 03, 2023 | 18.22 | 18.77 | 18.22 | 18.34 | 658,445 | +0.28(+1.55%) |
Mar 31, 2023 | 18.32 | 18.52 | 18.06 | 18.06 | 681,346 | -0.30(-1.62%) |
Mar 30, 2023 | 18.15 | 18.50 | 17.77 | 18.36 | 1,093,233 | +0.40(+2.23%) |
Mar 29, 2023 | 17.23 | 18.02 | 17.23 | 17.96 | 776,912 | +0.74(+4.27%) |
Mar 28, 2023 | 17.77 | 17.87 | 16.96 | 17.23 | 1,050,318 | +0.28(+1.65%) |
Mar 27, 2023 | 16.57 | 17.05 | 16.57 | 16.95 | 636,980 | +0.10(+0.61%) |
Mar 24, 2023 | 16.76 | 17.16 | 16.64 | 16.84 | 478,038 | -0.23(-1.36%) |
Mar 23, 2023 | 17.10 | 17.67 | 16.83 | 17.08 | 835,666 | +0.51(+3.09%) |
Mar 22, 2023 | 17.05 | 17.14 | 16.51 | 16.56 | 501,132 | -0.12(-0.73%) |
Mar 21, 2023 | 17.27 | 17.27 | 16.34 | 16.69 | 739,248 | +0.36(+2.22%) |
Mar 20, 2023 | 15.72 | 16.55 | 15.53 | 16.32 | 1,259,981 | +0.61(+3.85%) |
Mar 17, 2023 | 16.11 | 16.24 | 15.41 | 15.72 | 2,309,875 | +0.09(+0.60%) |
Mar 16, 2023 | 15.11 | 15.65 | 14.71 | 15.62 | 906,829 | +0.20(+1.27%) |
Mar 15, 2023 | 15.57 | 15.65 | 15.27 | 15.43 | 1,037,711 | -0.64(-4.00%) |
Mar 14, 2023 | 15.84 | 16.61 | 15.50 | 16.07 | 2,086,232 | +0.15(+0.94%) |
Mar 13, 2023 | 16.11 | 16.69 | 15.41 | 15.92 | 1,705,009 | -0.34(-2.12%) |
Mar 10, 2023 | 16.40 | 17.23 | 15.93 | 16.27 | 2,228,094 | -0.50(-3.00%) |
Mar 09, 2023 | 17.71 | 17.86 | 16.75 | 16.77 | 2,099,079 | -1.47(-8.07%) |
Mar 08, 2023 | 17.84 | 18.31 | 17.84 | 18.24 | 915,391 | +0.24(+1.35%) |
Mar 07, 2023 | 18.82 | 18.82 | 17.71 | 18.00 | 1,396,665 | -1.28(-6.62%) |
Mar 06, 2023 | 20.21 | 20.28 | 19.27 | 19.27 | 709,857 | -1.19(-5.82%) |
Mar 03, 2023 | 20.29 | 20.68 | 20.23 | 20.47 | 1,487,667 | -0.02(-0.09%) |
Mar 02, 2023 | 20.19 | 20.57 | 19.93 | 20.48 | 1,234,993 | +0.08(+0.41%) |