Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.34 | 17.46 | 16.66 | 16.70 | 611,815 | -0.66(-3.80%) |
May 30, 2023 | 17.50 | 17.77 | 17.20 | 17.36 | 659,447 | -0.12(-0.69%) |
May 26, 2023 | 17.39 | 17.90 | 17.39 | 17.48 | 996,421 | +0.21(+1.22%) |
May 25, 2023 | 17.24 | 17.37 | 17.10 | 17.27 | 332,418 | -0.04(-0.23%) |
May 24, 2023 | 17.18 | 17.44 | 17.03 | 17.31 | 470,389 | +0.09(+0.52%) |
May 23, 2023 | 17.07 | 17.62 | 17.02 | 17.22 | 430,517 | +0.20(+1.18%) |
May 22, 2023 | 16.91 | 17.12 | 16.89 | 17.02 | 457,420 | +0.12(+0.71%) |
May 19, 2023 | 16.90 | 16.94 | 16.51 | 16.90 | 462,551 | +0.16(+0.96%) |
May 18, 2023 | 16.29 | 16.79 | 16.27 | 16.74 | 462,878 | +0.46(+2.83%) |
May 17, 2023 | 15.99 | 16.35 | 15.86 | 16.28 | 637,046 | +0.29(+1.81%) |
May 16, 2023 | 15.94 | 16.11 | 15.87 | 15.99 | 469,988 | -0.10(-0.62%) |
May 15, 2023 | 15.65 | 16.24 | 15.57 | 16.09 | 729,975 | +0.57(+3.67%) |
May 12, 2023 | 15.78 | 15.78 | 15.35 | 15.52 | 724,208 | -0.13(-0.83%) |
May 11, 2023 | 15.57 | 15.87 | 15.32 | 15.65 | 781,989 | -0.01(-0.06%) |
May 10, 2023 | 15.71 | 15.89 | 15.26 | 15.66 | 1,039,298 | -0.03(-0.19%) |
May 09, 2023 | 14.73 | 15.82 | 14.39 | 15.69 | 2,540,571 | +0.84(+5.66%) |
May 08, 2023 | 15.02 | 15.84 | 14.77 | 14.85 | 2,835,574 | -0.08(-0.54%) |
May 05, 2023 | 18.19 | 18.61 | 14.83 | 14.93 | 3,697,826 | -4.93(-24.82%) |
May 04, 2023 | 20.25 | 20.91 | 19.70 | 19.86 | 467,139 | -0.52(-2.55%) |
May 03, 2023 | 20.41 | 20.79 | 20.36 | 20.38 | 277,655 | -0.03(-0.15%) |
May 02, 2023 | 20.57 | 20.67 | 20.02 | 20.41 | 381,718 | -0.32(-1.54%) |
May 01, 2023 | 20.41 | 20.77 | 20.11 | 20.73 | 459,772 | +0.42(+2.07%) |
Apr 28, 2023 | 19.85 | 20.47 | 19.85 | 20.31 | 407,567 | +0.49(+2.47%) |
Apr 27, 2023 | 19.26 | 19.82 | 19.15 | 19.82 | 401,560 | +0.72(+3.77%) |
Apr 26, 2023 | 19.54 | 19.56 | 19.07 | 19.10 | 379,365 | -0.43(-2.20%) |
Apr 25, 2023 | 20.00 | 20.04 | 19.38 | 19.53 | 270,591 | -0.74(-3.65%) |
Apr 24, 2023 | 20.50 | 20.61 | 20.17 | 20.27 | 351,264 | -0.23(-1.12%) |
Apr 21, 2023 | 20.24 | 20.54 | 20.09 | 20.50 | 439,075 | +0.30(+1.49%) |
Apr 20, 2023 | 20.37 | 20.53 | 20.16 | 20.20 | 239,334 | -0.11(-0.54%) |
Apr 19, 2023 | 19.60 | 20.61 | 19.51 | 20.31 | 818,404 | +0.64(+3.25%) |
Apr 18, 2023 | 20.20 | 20.20 | 19.42 | 19.67 | 567,705 | -0.48(-2.38%) |
Apr 17, 2023 | 20.64 | 20.73 | 20.13 | 20.15 | 270,546 | -0.40(-1.95%) |
Apr 14, 2023 | 20.72 | 20.92 | 20.36 | 20.55 | 500,170 | -0.11(-0.53%) |
Apr 13, 2023 | 20.89 | 20.89 | 20.58 | 20.66 | 353,029 | -0.12(-0.58%) |
Apr 12, 2023 | 21.02 | 21.21 | 20.72 | 20.78 | 206,321 | -0.10(-0.48%) |
Apr 11, 2023 | 20.87 | 21.07 | 20.70 | 20.88 | 384,304 | +0.14(+0.68%) |
Apr 10, 2023 | 20.59 | 21.05 | 20.59 | 20.74 | 303,421 | +0.11(+0.53%) |
Apr 06, 2023 | 20.48 | 20.72 | 20.45 | 20.63 | 328,788 | +0.18(+0.88%) |
Apr 05, 2023 | 20.49 | 20.55 | 20.25 | 20.45 | 296,963 | -0.15(-0.73%) |
Apr 04, 2023 | 20.91 | 20.91 | 20.25 | 20.60 | 269,530 | -0.18(-0.87%) |
Apr 03, 2023 | 20.93 | 20.94 | 20.55 | 20.78 | 356,847 | -0.05(-0.24%) |
Mar 31, 2023 | 20.70 | 20.96 | 20.62 | 20.83 | 336,791 | +0.28(+1.36%) |
Mar 30, 2023 | 20.78 | 20.79 | 20.39 | 20.55 | 239,748 | +0.00(+0.00%) |
Mar 29, 2023 | 20.80 | 20.82 | 20.42 | 20.55 | 254,993 | +0.05(+0.24%) |
Mar 28, 2023 | 20.57 | 20.79 | 20.33 | 20.50 | 260,179 | -0.15(-0.73%) |
Mar 27, 2023 | 20.20 | 20.71 | 20.19 | 20.65 | 382,007 | +0.59(+2.94%) |
Mar 24, 2023 | 19.83 | 20.07 | 19.57 | 20.06 | 449,505 | +0.18(+0.91%) |
Mar 23, 2023 | 20.16 | 20.48 | 19.72 | 19.88 | 366,111 | -0.20(-1.00%) |
Mar 22, 2023 | 20.62 | 20.83 | 20.08 | 20.08 | 295,739 | -0.49(-2.38%) |
Mar 21, 2023 | 20.23 | 20.62 | 20.23 | 20.57 | 572,121 | +0.74(+3.73%) |
Mar 20, 2023 | 20.35 | 20.53 | 19.82 | 19.83 | 428,131 | -0.40(-1.98%) |
Mar 17, 2023 | 20.55 | 20.77 | 20.17 | 20.23 | 789,798 | -0.51(-2.46%) |
Mar 16, 2023 | 20.37 | 20.82 | 20.20 | 20.74 | 369,603 | +0.13(+0.63%) |
Mar 15, 2023 | 20.30 | 20.70 | 20.03 | 20.61 | 596,869 | +0.00(+0.00%) |
Mar 14, 2023 | 20.86 | 21.17 | 20.29 | 20.61 | 655,700 | +0.24(+1.18%) |
Mar 13, 2023 | 20.28 | 20.65 | 20.14 | 20.37 | 588,146 | -0.19(-0.92%) |
Mar 10, 2023 | 21.14 | 21.16 | 20.39 | 20.56 | 402,645 | -0.63(-2.97%) |
Mar 09, 2023 | 21.80 | 21.86 | 21.14 | 21.19 | 444,111 | -0.68(-3.11%) |
Mar 08, 2023 | 21.68 | 21.89 | 21.40 | 21.87 | 498,993 | +0.16(+0.74%) |
Mar 07, 2023 | 22.02 | 22.03 | 21.70 | 21.71 | 421,350 | -0.41(-1.85%) |
Mar 06, 2023 | 23.05 | 23.26 | 22.10 | 22.12 | 653,732 | -0.82(-3.57%) |
Mar 03, 2023 | 22.11 | 23.04 | 22.01 | 22.94 | 749,606 | +0.89(+4.04%) |
Mar 02, 2023 | 21.07 | 22.20 | 20.92 | 22.05 | 766,358 | +1.02(+4.85%) |