Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.79 | 15.92 | 15.37 | 15.56 | 286,554 | -0.30(-1.92%) |
May 30, 2023 | 16.18 | 16.19 | 15.71 | 15.86 | 231,458 | -0.21(-1.30%) |
May 26, 2023 | 15.80 | 16.14 | 15.63 | 16.07 | 177,269 | +0.28(+1.75%) |
May 25, 2023 | 15.83 | 15.93 | 15.70 | 15.79 | 223,997 | -0.15(-0.95%) |
May 24, 2023 | 16.07 | 16.23 | 15.90 | 15.95 | 273,368 | -0.12(-0.77%) |
May 23, 2023 | 15.94 | 16.53 | 15.89 | 16.07 | 437,480 | +0.23(+1.44%) |
May 22, 2023 | 15.24 | 15.87 | 15.05 | 15.84 | 393,936 | +0.62(+4.06%) |
May 19, 2023 | 15.72 | 15.84 | 15.02 | 15.22 | 376,496 | -0.28(-1.78%) |
May 18, 2023 | 15.52 | 15.64 | 15.34 | 15.50 | 545,928 | +0.02(+0.12%) |
May 17, 2023 | 14.78 | 15.51 | 14.78 | 15.48 | 574,692 | +0.95(+6.55%) |
May 16, 2023 | 14.75 | 15.08 | 14.53 | 14.53 | 255,882 | -0.13(-0.91%) |
May 15, 2023 | 14.54 | 14.88 | 14.44 | 14.66 | 288,057 | +0.14(+0.98%) |
May 12, 2023 | 14.71 | 14.95 | 14.31 | 14.52 | 230,142 | -0.16(-1.10%) |
May 11, 2023 | 14.66 | 14.87 | 14.49 | 14.68 | 203,235 | -0.17(-1.15%) |
May 10, 2023 | 14.97 | 15.33 | 14.71 | 14.85 | 267,838 | +0.13(+0.90%) |
May 09, 2023 | 14.85 | 15.21 | 14.44 | 14.72 | 216,532 | -0.23(-1.53%) |
May 08, 2023 | 15.47 | 15.74 | 14.88 | 14.95 | 268,932 | -0.27(-1.75%) |
May 05, 2023 | 15.68 | 15.80 | 14.97 | 15.21 | 439,390 | +0.27(+1.78%) |
May 04, 2023 | 14.97 | 15.51 | 14.13 | 14.95 | 392,095 | -0.41(-2.66%) |
May 03, 2023 | 15.55 | 16.02 | 15.28 | 15.36 | 512,969 | -0.16(-1.04%) |
May 02, 2023 | 16.28 | 16.28 | 15.19 | 15.52 | 679,116 | -0.83(-5.05%) |
May 01, 2023 | 16.62 | 16.73 | 16.29 | 16.34 | 282,073 | -0.19(-1.14%) |
Apr 28, 2023 | 16.24 | 16.72 | 16.24 | 16.53 | 369,194 | +0.43(+2.68%) |
Apr 27, 2023 | 16.20 | 16.41 | 16.03 | 16.10 | 260,735 | -0.09(-0.58%) |
Apr 26, 2023 | 16.46 | 16.88 | 15.98 | 16.19 | 307,999 | -0.26(-1.60%) |
Apr 25, 2023 | 17.20 | 17.35 | 16.23 | 16.46 | 392,718 | -0.90(-5.19%) |
Apr 24, 2023 | 17.72 | 18.02 | 17.21 | 17.36 | 428,874 | -1.14(-6.14%) |
Apr 21, 2023 | 18.40 | 18.53 | 17.96 | 18.49 | 441,333 | -0.02(-0.10%) |
Apr 20, 2023 | 18.54 | 18.77 | 18.21 | 18.51 | 234,185 | -0.20(-1.05%) |
Apr 19, 2023 | 18.02 | 18.95 | 17.93 | 18.71 | 336,423 | +0.78(+4.35%) |
Apr 18, 2023 | 18.62 | 18.62 | 17.77 | 17.93 | 169,829 | -0.71(-3.83%) |
Apr 17, 2023 | 17.97 | 18.67 | 17.73 | 18.64 | 248,196 | +0.67(+3.71%) |
Apr 14, 2023 | 18.94 | 18.99 | 17.65 | 17.98 | 365,312 | -0.77(-4.11%) |
Apr 13, 2023 | 18.75 | 18.99 | 18.58 | 18.75 | 172,795 | +0.05(+0.25%) |
Apr 12, 2023 | 19.13 | 19.24 | 18.62 | 18.70 | 110,396 | -0.36(-1.87%) |
Apr 11, 2023 | 19.45 | 19.53 | 19.02 | 19.06 | 141,109 | -0.25(-1.31%) |
Apr 10, 2023 | 19.50 | 19.86 | 19.26 | 19.31 | 172,502 | -0.21(-1.06%) |
Apr 06, 2023 | 19.15 | 19.57 | 19.01 | 19.52 | 206,743 | +0.37(+1.91%) |
Apr 05, 2023 | 19.21 | 19.43 | 19.06 | 19.15 | 232,799 | -0.27(-1.40%) |
Apr 04, 2023 | 20.10 | 20.15 | 19.20 | 19.42 | 237,962 | -0.65(-3.23%) |
Apr 03, 2023 | 20.16 | 20.50 | 19.85 | 20.07 | 153,463 | -0.02(-0.09%) |
Mar 31, 2023 | 19.99 | 20.29 | 19.76 | 20.09 | 220,793 | +0.27(+1.37%) |
Mar 30, 2023 | 20.63 | 20.80 | 19.65 | 19.82 | 243,611 | -0.75(-3.65%) |
Mar 29, 2023 | 20.82 | 20.83 | 20.19 | 20.57 | 210,836 | -0.13(-0.63%) |
Mar 28, 2023 | 20.88 | 21.21 | 20.43 | 20.70 | 129,565 | -0.13(-0.63%) |
Mar 27, 2023 | 21.33 | 21.83 | 20.82 | 20.83 | 151,064 | -0.07(-0.31%) |
Mar 24, 2023 | 20.05 | 20.93 | 20.05 | 20.90 | 180,798 | +0.74(+3.68%) |
Mar 23, 2023 | 21.18 | 21.81 | 19.90 | 20.15 | 232,223 | -0.80(-3.81%) |
Mar 22, 2023 | 21.90 | 22.00 | 20.92 | 20.95 | 225,834 | -0.99(-4.49%) |
Mar 21, 2023 | 21.78 | 22.42 | 21.78 | 21.94 | 324,156 | +0.95(+4.52%) |
Mar 20, 2023 | 21.26 | 21.98 | 20.85 | 20.99 | 407,039 | +0.08(+0.36%) |
Mar 17, 2023 | 21.94 | 22.13 | 20.80 | 20.91 | 927,732 | -1.39(-6.23%) |
Mar 16, 2023 | 21.35 | 22.60 | 20.45 | 22.30 | 408,005 | +0.87(+4.07%) |
Mar 15, 2023 | 20.42 | 21.51 | 20.15 | 21.43 | 426,359 | +0.26(+1.24%) |
Mar 14, 2023 | 22.92 | 22.93 | 20.93 | 21.17 | 511,247 | -0.08(-0.40%) |
Mar 13, 2023 | 21.59 | 22.05 | 20.18 | 21.25 | 604,371 | -1.10(-4.91%) |
Mar 10, 2023 | 22.59 | 22.82 | 21.26 | 22.35 | 486,724 | -0.54(-2.38%) |
Mar 09, 2023 | 24.27 | 24.58 | 22.83 | 22.90 | 243,829 | -1.51(-6.19%) |
Mar 08, 2023 | 24.68 | 24.99 | 24.21 | 24.41 | 322,995 | -0.23(-0.91%) |
Mar 07, 2023 | 25.29 | 25.68 | 24.61 | 24.63 | 269,689 | -0.80(-3.14%) |
Mar 06, 2023 | 25.56 | 26.25 | 25.14 | 25.43 | 324,330 | -0.10(-0.40%) |
Mar 03, 2023 | 25.67 | 26.01 | 25.22 | 25.53 | 493,488 | -0.11(-0.44%) |
Mar 02, 2023 | 25.87 | 25.91 | 25.43 | 25.65 | 174,770 | -0.28(-1.09%) |