Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.63 | 16.67 | 16.40 | 16.51 | 510,578 | -0.46(-2.69%) |
May 30, 2023 | 17.13 | 17.13 | 16.89 | 16.96 | 345,902 | -0.38(-2.19%) |
May 26, 2023 | 17.21 | 17.36 | 17.20 | 17.34 | 164,035 | +0.25(+1.48%) |
May 25, 2023 | 17.13 | 17.13 | 17.01 | 17.09 | 191,842 | -0.17(-0.96%) |
May 24, 2023 | 17.42 | 17.42 | 17.22 | 17.26 | 290,894 | -0.38(-2.15%) |
May 23, 2023 | 17.77 | 17.85 | 17.64 | 17.64 | 214,108 | -0.16(-0.87%) |
May 22, 2023 | 17.72 | 17.82 | 17.71 | 17.79 | 317,704 | +0.36(+2.06%) |
May 19, 2023 | 17.30 | 17.48 | 17.29 | 17.43 | 570,125 | +0.39(+2.28%) |
May 18, 2023 | 17.02 | 17.04 | 16.90 | 17.04 | 229,227 | -0.18(-1.07%) |
May 17, 2023 | 17.29 | 17.29 | 17.09 | 17.23 | 463,645 | -0.20(-1.17%) |
May 16, 2023 | 17.40 | 17.49 | 17.40 | 17.43 | 216,167 | +0.03(+0.17%) |
May 15, 2023 | 17.32 | 17.41 | 17.23 | 17.40 | 345,022 | +0.14(+0.79%) |
May 12, 2023 | 17.35 | 17.39 | 17.20 | 17.27 | 545,296 | +0.13(+0.74%) |
May 11, 2023 | 17.21 | 17.24 | 17.08 | 17.14 | 490,587 | -0.31(-1.78%) |
May 10, 2023 | 17.45 | 17.49 | 17.30 | 17.45 | 198,926 | +0.36(+2.10%) |
May 09, 2023 | 17.02 | 17.13 | 16.96 | 17.09 | 335,036 | -0.11(-0.62%) |
May 08, 2023 | 17.26 | 17.28 | 17.17 | 17.20 | 95,638 | +0.08(+0.45%) |
May 05, 2023 | 16.93 | 17.15 | 16.92 | 17.12 | 229,280 | +0.37(+2.21%) |
May 04, 2023 | 16.97 | 16.97 | 16.69 | 16.75 | 175,616 | -0.35(-2.05%) |
May 03, 2023 | 17.12 | 17.21 | 17.06 | 17.10 | 184,128 | +0.05(+0.29%) |
May 02, 2023 | 17.18 | 17.21 | 16.93 | 17.05 | 431,376 | +0.00(+0.00%) |
May 01, 2023 | 17.13 | 17.14 | 17.00 | 17.05 | 334,244 | -0.08(-0.45%) |
Apr 28, 2023 | 17.05 | 17.15 | 17.01 | 17.13 | 532,914 | -0.33(-1.89%) |
Apr 27, 2023 | 16.99 | 17.46 | 16.99 | 17.46 | 376,463 | +0.75(+4.51%) |
Apr 26, 2023 | 16.87 | 16.94 | 16.69 | 16.71 | 159,061 | +0.16(+0.97%) |
Apr 25, 2023 | 16.94 | 16.94 | 16.55 | 16.55 | 159,929 | -0.36(-2.13%) |
Apr 24, 2023 | 16.75 | 16.94 | 16.75 | 16.91 | 125,351 | +0.17(+0.99%) |
Apr 21, 2023 | 16.71 | 16.76 | 16.59 | 16.74 | 98,273 | -0.07(-0.41%) |
Apr 20, 2023 | 16.79 | 16.86 | 16.72 | 16.81 | 218,067 | +0.21(+1.29%) |
Apr 19, 2023 | 16.60 | 16.68 | 16.58 | 16.59 | 850,069 | -0.01(-0.06%) |
Apr 18, 2023 | 16.65 | 16.69 | 16.57 | 16.60 | 220,251 | +0.32(+1.97%) |
Apr 17, 2023 | 16.27 | 16.31 | 16.22 | 16.28 | 199,857 | +0.07(+0.42%) |
Apr 14, 2023 | 16.33 | 16.41 | 16.15 | 16.22 | 158,952 | -0.12(-0.71%) |
Apr 13, 2023 | 16.19 | 16.37 | 16.15 | 16.33 | 320,879 | +0.45(+2.82%) |
Apr 12, 2023 | 15.82 | 16.01 | 15.78 | 15.89 | 278,341 | +0.40(+2.57%) |
Apr 11, 2023 | 15.42 | 15.52 | 15.42 | 15.49 | 139,435 | +0.30(+1.95%) |
Apr 10, 2023 | 15.14 | 15.19 | 14.98 | 15.19 | 114,388 | +0.01(+0.10%) |
Apr 06, 2023 | 15.12 | 15.21 | 15.07 | 15.18 | 72,822 | +0.04(+0.26%) |
Apr 05, 2023 | 15.17 | 15.23 | 15.05 | 15.14 | 159,021 | -0.18(-1.21%) |
Apr 04, 2023 | 15.43 | 15.46 | 15.28 | 15.32 | 133,381 | -0.03(-0.19%) |
Apr 03, 2023 | 15.25 | 15.38 | 15.22 | 15.35 | 290,010 | +0.30(+2.00%) |
Mar 31, 2023 | 15.18 | 15.20 | 15.01 | 15.05 | 295,589 | -0.13(-0.83%) |
Mar 30, 2023 | 15.14 | 15.20 | 15.12 | 15.18 | 401,952 | +0.52(+3.58%) |
Mar 29, 2023 | 14.58 | 14.66 | 14.55 | 14.65 | 181,584 | +0.15(+1.01%) |
Mar 28, 2023 | 14.40 | 14.52 | 14.39 | 14.50 | 137,456 | +0.13(+0.88%) |
Mar 27, 2023 | 14.35 | 14.39 | 14.26 | 14.38 | 172,313 | +0.18(+1.30%) |
Mar 24, 2023 | 14.15 | 14.21 | 14.05 | 14.19 | 93,374 | -0.20(-1.42%) |
Mar 23, 2023 | 14.49 | 14.68 | 14.27 | 14.40 | 231,024 | +0.01(+0.07%) |
Mar 22, 2023 | 14.55 | 14.72 | 14.36 | 14.39 | 222,718 | -0.22(-1.53%) |
Mar 21, 2023 | 14.51 | 14.65 | 14.45 | 14.61 | 111,637 | +0.46(+3.23%) |
Mar 20, 2023 | 14.03 | 14.19 | 13.92 | 14.15 | 619,221 | +0.13(+0.90%) |
Mar 17, 2023 | 14.14 | 14.15 | 13.93 | 14.03 | 106,938 | -0.25(-1.77%) |
Mar 16, 2023 | 13.94 | 14.30 | 13.82 | 14.28 | 248,349 | +0.00(+0.00%) |
Mar 15, 2023 | 14.10 | 14.28 | 13.98 | 14.28 | 312,497 | -0.51(-3.42%) |
Mar 14, 2023 | 14.87 | 14.97 | 14.67 | 14.79 | 433,159 | -0.04(-0.26%) |
Mar 13, 2023 | 14.68 | 15.00 | 14.60 | 14.83 | 522,375 | -0.20(-1.36%) |
Mar 10, 2023 | 15.13 | 15.27 | 14.98 | 15.03 | 159,627 | -0.09(-0.58%) |
Mar 09, 2023 | 15.44 | 15.51 | 15.12 | 15.12 | 152,095 | -0.36(-2.36%) |
Mar 08, 2023 | 15.39 | 15.60 | 15.39 | 15.48 | 147,097 | +0.12(+0.79%) |
Mar 07, 2023 | 15.73 | 15.77 | 15.35 | 15.36 | 545,379 | -0.39(-2.47%) |
Mar 06, 2023 | 15.60 | 15.85 | 15.58 | 15.75 | 279,296 | +0.29(+1.89%) |
Mar 03, 2023 | 15.24 | 15.49 | 15.19 | 15.46 | 805,305 | +0.20(+1.34%) |
Mar 02, 2023 | 15.24 | 15.27 | 15.12 | 15.25 | 241,288 | -0.33(-2.12%) |