Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.91 | 23.02 | 21.91 | 22.84 | 899,063 | +0.98(+4.48%) |
May 30, 2023 | 22.22 | 22.75 | 21.83 | 21.86 | 465,913 | -0.36(-1.62%) |
May 26, 2023 | 21.65 | 22.41 | 21.54 | 22.22 | 296,751 | +0.59(+2.73%) |
May 25, 2023 | 22.51 | 22.51 | 21.57 | 21.63 | 376,615 | -0.98(-4.33%) |
May 24, 2023 | 23.00 | 23.00 | 21.60 | 22.61 | 951,885 | +0.71(+3.24%) |
May 23, 2023 | 22.28 | 22.50 | 21.77 | 21.90 | 441,168 | -0.35(-1.57%) |
May 22, 2023 | 21.87 | 23.08 | 21.70 | 22.25 | 739,353 | +0.48(+2.20%) |
May 19, 2023 | 21.50 | 22.05 | 21.22 | 21.77 | 591,560 | +0.58(+2.74%) |
May 18, 2023 | 21.18 | 21.40 | 20.84 | 21.19 | 646,591 | +0.03(+0.14%) |
May 17, 2023 | 21.36 | 21.56 | 20.91 | 21.16 | 704,801 | -0.20(-0.94%) |
May 16, 2023 | 21.56 | 21.82 | 20.89 | 21.36 | 566,838 | -0.29(-1.34%) |
May 15, 2023 | 21.51 | 22.37 | 21.41 | 21.65 | 385,229 | +0.25(+1.17%) |
May 12, 2023 | 21.56 | 21.56 | 20.68 | 21.40 | 551,341 | -0.04(-0.19%) |
May 11, 2023 | 22.29 | 22.30 | 20.98 | 21.44 | 762,831 | -1.00(-4.46%) |
May 10, 2023 | 22.62 | 22.85 | 22.01 | 22.44 | 755,090 | +0.18(+0.81%) |
May 09, 2023 | 19.27 | 22.38 | 19.01 | 22.26 | 1,230,106 | +2.84(+14.62%) |
May 08, 2023 | 19.34 | 19.93 | 18.96 | 19.42 | 567,139 | +0.35(+1.84%) |
May 05, 2023 | 19.08 | 19.45 | 18.86 | 19.07 | 874,180 | +0.07(+0.37%) |
May 04, 2023 | 19.35 | 19.35 | 18.50 | 19.00 | 456,713 | -0.36(-1.86%) |
May 03, 2023 | 19.38 | 19.62 | 18.80 | 19.36 | 717,633 | +0.00(+0.00%) |
May 02, 2023 | 19.26 | 19.55 | 18.76 | 19.36 | 1,260,105 | +0.01(+0.05%) |
May 01, 2023 | 18.19 | 19.55 | 18.11 | 19.35 | 850,637 | +1.09(+5.97%) |
Apr 28, 2023 | 18.58 | 18.88 | 18.21 | 18.26 | 773,533 | -0.30(-1.62%) |
Apr 27, 2023 | 18.42 | 18.88 | 18.21 | 18.56 | 865,267 | +0.14(+0.76%) |
Apr 26, 2023 | 18.60 | 19.34 | 18.09 | 18.42 | 915,329 | -0.22(-1.18%) |
Apr 25, 2023 | 21.00 | 21.00 | 18.33 | 18.64 | 5,642,001 | -1.62(-8.00%) |
Apr 24, 2023 | 17.87 | 20.54 | 17.70 | 20.26 | 7,085,704 | +5.33(+35.70%) |
Apr 21, 2023 | 14.46 | 14.97 | 14.46 | 14.93 | 275,982 | +0.37(+2.54%) |
Apr 20, 2023 | 14.90 | 14.91 | 14.33 | 14.56 | 223,273 | -0.31(-2.08%) |
Apr 19, 2023 | 14.76 | 15.00 | 14.56 | 14.87 | 214,364 | -0.02(-0.13%) |
Apr 18, 2023 | 15.20 | 15.20 | 14.62 | 14.89 | 261,572 | -0.21(-1.39%) |
Apr 17, 2023 | 14.16 | 15.27 | 13.81 | 15.10 | 414,775 | +1.30(+9.42%) |
Apr 14, 2023 | 14.00 | 14.00 | 13.55 | 13.80 | 304,102 | -0.06(-0.43%) |
Apr 13, 2023 | 13.41 | 14.11 | 13.41 | 13.86 | 667,718 | +0.53(+3.98%) |
Apr 12, 2023 | 13.70 | 13.82 | 13.29 | 13.33 | 163,931 | -0.29(-2.13%) |
Apr 11, 2023 | 14.22 | 14.22 | 13.51 | 13.62 | 360,648 | -0.52(-3.68%) |
Apr 10, 2023 | 14.10 | 14.19 | 13.67 | 14.14 | 324,289 | -0.02(-0.14%) |
Apr 06, 2023 | 13.80 | 14.38 | 13.61 | 14.16 | 197,100 | +0.41(+2.98%) |
Apr 05, 2023 | 13.97 | 14.39 | 13.65 | 13.75 | 229,102 | -0.29(-2.07%) |
Apr 04, 2023 | 14.75 | 14.96 | 13.34 | 14.04 | 445,259 | -0.68(-4.62%) |
Apr 03, 2023 | 13.73 | 14.82 | 13.73 | 14.72 | 568,358 | +0.99(+7.21%) |
Mar 31, 2023 | 13.57 | 14.05 | 13.57 | 13.73 | 855,855 | +0.24(+1.78%) |
Mar 30, 2023 | 14.05 | 14.30 | 13.41 | 13.49 | 432,216 | -0.53(-3.78%) |
Mar 29, 2023 | 13.75 | 14.21 | 13.70 | 14.02 | 302,076 | +0.40(+2.94%) |
Mar 28, 2023 | 13.72 | 14.29 | 13.60 | 13.62 | 261,512 | -0.12(-0.87%) |
Mar 27, 2023 | 13.98 | 14.25 | 13.71 | 13.74 | 415,688 | -0.14(-1.01%) |
Mar 24, 2023 | 14.14 | 14.25 | 13.73 | 13.88 | 257,485 | -0.37(-2.60%) |
Mar 23, 2023 | 14.47 | 14.96 | 14.08 | 14.25 | 527,216 | +0.39(+2.81%) |
Mar 22, 2023 | 14.61 | 14.72 | 13.73 | 13.86 | 347,453 | -0.77(-5.26%) |
Mar 21, 2023 | 15.10 | 15.10 | 14.54 | 14.63 | 362,799 | -0.33(-2.21%) |
Mar 20, 2023 | 15.18 | 15.18 | 14.73 | 14.96 | 283,736 | -0.03(-0.20%) |
Mar 17, 2023 | 15.60 | 15.68 | 14.52 | 14.99 | 665,747 | -0.77(-4.89%) |
Mar 16, 2023 | 15.32 | 16.35 | 14.69 | 15.76 | 326,131 | +0.27(+1.74%) |
Mar 15, 2023 | 15.55 | 15.98 | 15.15 | 15.49 | 279,547 | -0.42(-2.64%) |
Mar 14, 2023 | 16.14 | 16.25 | 15.57 | 15.91 | 730,043 | -0.08(-0.50%) |
Mar 13, 2023 | 15.23 | 16.16 | 15.23 | 15.99 | 489,543 | +0.60(+3.90%) |
Mar 10, 2023 | 15.52 | 15.81 | 14.85 | 15.39 | 523,838 | -0.19(-1.22%) |
Mar 09, 2023 | 17.28 | 17.38 | 15.47 | 15.58 | 306,698 | -1.63(-9.47%) |
Mar 08, 2023 | 17.91 | 17.96 | 16.75 | 17.21 | 296,105 | -0.69(-3.85%) |
Mar 07, 2023 | 16.83 | 18.10 | 16.83 | 17.90 | 377,905 | +1.04(+6.17%) |
Mar 06, 2023 | 17.28 | 17.28 | 16.74 | 16.86 | 179,942 | -0.42(-2.43%) |
Mar 03, 2023 | 17.40 | 17.45 | 17.09 | 17.28 | 150,170 | -0.09(-0.52%) |
Mar 02, 2023 | 17.34 | 17.59 | 16.98 | 17.37 | 269,653 | -0.05(-0.29%) |