Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 20.02 | 21.28 | 19.70 | 20.03 | 451,062 | +0.03(+0.15%) |
May 30, 2023 | 20.49 | 20.91 | 19.25 | 20.00 | 208,699 | -0.35(-1.72%) |
May 26, 2023 | 20.03 | 20.48 | 19.98 | 20.35 | 168,963 | +0.30(+1.50%) |
May 25, 2023 | 20.96 | 20.96 | 19.67 | 20.05 | 208,036 | -0.88(-4.20%) |
May 24, 2023 | 20.92 | 21.27 | 20.45 | 20.93 | 283,382 | -0.19(-0.90%) |
May 23, 2023 | 21.13 | 21.62 | 20.70 | 21.12 | 213,200 | -0.04(-0.19%) |
May 22, 2023 | 20.79 | 21.82 | 20.38 | 21.16 | 233,007 | +0.58(+2.82%) |
May 19, 2023 | 20.38 | 20.75 | 19.95 | 20.58 | 170,675 | +0.49(+2.44%) |
May 18, 2023 | 20.90 | 20.90 | 19.36 | 20.09 | 307,297 | -0.96(-4.56%) |
May 17, 2023 | 20.69 | 21.21 | 20.03 | 21.05 | 180,674 | +0.54(+2.63%) |
May 16, 2023 | 20.75 | 21.25 | 20.00 | 20.51 | 270,086 | -0.83(-3.89%) |
May 15, 2023 | 19.05 | 21.86 | 19.05 | 21.34 | 458,084 | +2.36(+12.43%) |
May 12, 2023 | 18.82 | 19.07 | 18.38 | 18.98 | 283,966 | +0.03(+0.16%) |
May 11, 2023 | 19.50 | 19.80 | 17.88 | 18.95 | 367,375 | -0.71(-3.61%) |
May 10, 2023 | 20.15 | 20.68 | 19.25 | 19.66 | 259,827 | +0.05(+0.25%) |
May 09, 2023 | 18.79 | 19.90 | 18.55 | 19.61 | 238,724 | +0.69(+3.65%) |
May 08, 2023 | 19.08 | 19.30 | 18.50 | 18.92 | 319,178 | -0.18(-0.94%) |
May 05, 2023 | 18.82 | 19.54 | 18.74 | 19.10 | 461,523 | +0.72(+3.92%) |
May 04, 2023 | 18.60 | 18.62 | 17.98 | 18.38 | 476,912 | -0.40(-2.13%) |
May 03, 2023 | 17.88 | 19.11 | 17.74 | 18.78 | 298,372 | +1.21(+6.89%) |
May 02, 2023 | 19.03 | 19.03 | 17.33 | 17.57 | 313,480 | -1.09(-5.84%) |
May 01, 2023 | 18.16 | 18.75 | 18.16 | 18.66 | 284,383 | +0.46(+2.53%) |
Apr 28, 2023 | 18.12 | 18.57 | 17.27 | 18.20 | 350,035 | +0.12(+0.66%) |
Apr 27, 2023 | 18.74 | 19.00 | 17.68 | 18.08 | 235,154 | -0.64(-3.42%) |
Apr 26, 2023 | 19.18 | 19.20 | 18.53 | 18.72 | 171,966 | -0.48(-2.50%) |
Apr 25, 2023 | 18.51 | 19.25 | 18.51 | 19.20 | 347,199 | +0.45(+2.40%) |
Apr 24, 2023 | 19.69 | 19.84 | 18.49 | 18.75 | 334,521 | -1.01(-5.11%) |
Apr 21, 2023 | 18.98 | 19.77 | 18.81 | 19.76 | 389,422 | +0.84(+4.44%) |
Apr 20, 2023 | 19.17 | 19.17 | 18.50 | 18.92 | 263,328 | -0.37(-1.92%) |
Apr 19, 2023 | 18.88 | 20.00 | 18.78 | 19.29 | 339,211 | +0.17(+0.89%) |
Apr 18, 2023 | 18.81 | 19.17 | 17.70 | 19.12 | 519,171 | +0.92(+5.05%) |
Apr 17, 2023 | 18.19 | 19.28 | 17.80 | 18.20 | 617,720 | +1.43(+8.53%) |
Apr 14, 2023 | 17.30 | 17.30 | 16.29 | 16.77 | 387,460 | -0.53(-3.06%) |
Apr 13, 2023 | 16.25 | 17.63 | 16.19 | 17.30 | 672,560 | +1.15(+7.12%) |
Apr 12, 2023 | 16.29 | 16.61 | 15.98 | 16.15 | 307,410 | +0.09(+0.56%) |
Apr 11, 2023 | 16.32 | 16.61 | 15.86 | 16.06 | 325,842 | -0.23(-1.41%) |
Apr 10, 2023 | 16.44 | 16.44 | 15.78 | 16.29 | 451,823 | -0.16(-0.97%) |
Apr 06, 2023 | 16.53 | 16.58 | 16.09 | 16.45 | 378,573 | -0.10(-0.60%) |
Apr 05, 2023 | 17.19 | 17.45 | 16.40 | 16.55 | 563,253 | -0.74(-4.28%) |
Apr 04, 2023 | 18.02 | 18.12 | 16.77 | 17.29 | 610,619 | -0.63(-3.52%) |
Apr 03, 2023 | 18.23 | 18.50 | 17.51 | 17.92 | 671,616 | -0.43(-2.34%) |
Mar 31, 2023 | 17.43 | 18.59 | 17.39 | 18.35 | 702,778 | +1.16(+6.75%) |
Mar 30, 2023 | 18.38 | 18.44 | 16.35 | 17.19 | 718,969 | -1.02(-5.60%) |
Mar 29, 2023 | 18.16 | 18.73 | 17.63 | 18.21 | 462,858 | +0.34(+1.90%) |
Mar 28, 2023 | 17.73 | 18.21 | 17.68 | 17.87 | 337,764 | +0.02(+0.11%) |
Mar 27, 2023 | 17.77 | 18.32 | 17.40 | 17.85 | 298,003 | +0.40(+2.29%) |
Mar 24, 2023 | 17.82 | 17.82 | 17.19 | 17.45 | 350,468 | -0.59(-3.27%) |
Mar 23, 2023 | 18.27 | 18.52 | 17.50 | 18.04 | 349,526 | +0.13(+0.73%) |
Mar 22, 2023 | 19.45 | 19.45 | 17.87 | 17.91 | 463,356 | -1.58(-8.11%) |
Mar 21, 2023 | 19.77 | 19.88 | 19.09 | 19.49 | 265,730 | +0.07(+0.36%) |
Mar 20, 2023 | 19.14 | 19.49 | 18.68 | 19.42 | 304,213 | +0.48(+2.53%) |
Mar 17, 2023 | 19.03 | 19.21 | 18.24 | 18.94 | 1,027,419 | -0.35(-1.81%) |
Mar 16, 2023 | 18.82 | 19.78 | 18.18 | 19.29 | 540,945 | +0.24(+1.26%) |
Mar 15, 2023 | 19.50 | 20.27 | 18.59 | 19.05 | 701,038 | -0.65(-3.30%) |
Mar 14, 2023 | 24.55 | 25.30 | 17.82 | 19.70 | 2,892,605 | -6.91(-25.97%) |
Mar 13, 2023 | 23.48 | 26.76 | 23.48 | 26.61 | 519,204 | +1.91(+7.73%) |
Mar 10, 2023 | 28.87 | 29.00 | 24.09 | 24.70 | 716,193 | -4.14(-14.36%) |
Mar 09, 2023 | 30.04 | 30.70 | 28.62 | 28.84 | 395,364 | -1.14(-3.80%) |
Mar 08, 2023 | 30.17 | 30.50 | 29.66 | 29.98 | 356,338 | -0.30(-0.99%) |
Mar 07, 2023 | 29.62 | 30.82 | 29.50 | 30.28 | 325,411 | +0.48(+1.61%) |
Mar 06, 2023 | 30.75 | 31.44 | 29.45 | 29.80 | 613,764 | -1.00(-3.25%) |
Mar 03, 2023 | 29.85 | 31.45 | 29.70 | 30.80 | 1,027,140 | +1.30(+4.41%) |
Mar 02, 2023 | 29.55 | 29.68 | 29.15 | 29.50 | 435,872 | -0.37(-1.24%) |