Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.12 | 16.29 | 15.71 | 16.14 | 147,679 | -0.08(-0.48%) |
May 30, 2023 | 17.13 | 17.13 | 16.10 | 16.22 | 219,841 | -0.70(-4.14%) |
May 26, 2023 | 17.00 | 17.32 | 16.88 | 16.92 | 197,777 | -0.01(-0.06%) |
May 25, 2023 | 17.21 | 17.43 | 16.73 | 16.93 | 157,132 | -0.10(-0.57%) |
May 24, 2023 | 17.32 | 17.36 | 16.56 | 17.03 | 191,752 | -0.42(-2.40%) |
May 23, 2023 | 17.73 | 17.90 | 17.39 | 17.44 | 191,400 | -0.25(-1.43%) |
May 22, 2023 | 17.44 | 17.70 | 17.04 | 17.70 | 132,442 | +0.41(+2.39%) |
May 19, 2023 | 17.81 | 17.81 | 17.24 | 17.28 | 188,668 | -0.36(-2.01%) |
May 18, 2023 | 17.03 | 17.85 | 16.98 | 17.64 | 234,233 | +0.73(+4.32%) |
May 17, 2023 | 16.43 | 16.94 | 16.42 | 16.91 | 125,488 | +0.61(+3.76%) |
May 16, 2023 | 16.46 | 16.91 | 16.29 | 16.30 | 147,596 | -0.10(-0.59%) |
May 15, 2023 | 16.27 | 16.68 | 16.13 | 16.39 | 179,674 | +0.29(+1.81%) |
May 12, 2023 | 15.99 | 16.22 | 15.84 | 16.10 | 118,421 | +0.18(+1.16%) |
May 11, 2023 | 15.55 | 16.10 | 15.48 | 15.92 | 179,269 | +0.49(+3.15%) |
May 10, 2023 | 15.48 | 15.97 | 15.43 | 15.43 | 127,425 | +0.17(+1.08%) |
May 09, 2023 | 15.06 | 15.30 | 15.06 | 15.26 | 62,488 | +0.18(+1.23%) |
May 08, 2023 | 15.20 | 15.40 | 15.05 | 15.08 | 45,857 | -0.18(-1.21%) |
May 05, 2023 | 15.26 | 15.49 | 15.11 | 15.26 | 55,723 | +0.17(+1.10%) |
May 04, 2023 | 15.15 | 15.41 | 14.60 | 15.10 | 171,464 | -0.18(-1.15%) |
May 03, 2023 | 15.23 | 15.46 | 15.07 | 15.27 | 116,794 | -0.02(-0.13%) |
May 02, 2023 | 15.18 | 15.31 | 14.93 | 15.29 | 96,979 | +0.10(+0.64%) |
May 01, 2023 | 14.89 | 15.25 | 14.89 | 15.20 | 89,202 | +0.24(+1.62%) |
Apr 28, 2023 | 14.81 | 15.04 | 14.69 | 14.95 | 136,139 | +0.13(+0.85%) |
Apr 27, 2023 | 14.77 | 14.99 | 14.52 | 14.83 | 112,186 | +0.09(+0.59%) |
Apr 26, 2023 | 14.70 | 14.94 | 14.41 | 14.74 | 126,288 | +0.17(+1.20%) |
Apr 25, 2023 | 14.74 | 14.94 | 14.40 | 14.57 | 240,811 | -0.38(-2.53%) |
Apr 24, 2023 | 15.05 | 15.13 | 14.69 | 14.94 | 171,597 | -0.26(-1.72%) |
Apr 21, 2023 | 15.52 | 15.68 | 14.99 | 15.21 | 169,024 | -0.30(-1.94%) |
Apr 20, 2023 | 15.29 | 15.78 | 15.07 | 15.51 | 173,262 | +0.18(+1.20%) |
Apr 19, 2023 | 15.03 | 15.42 | 14.93 | 15.32 | 284,122 | -0.17(-1.13%) |
Apr 18, 2023 | 16.19 | 16.33 | 15.42 | 15.50 | 391,966 | -0.52(-3.27%) |
Apr 17, 2023 | 16.99 | 17.05 | 15.82 | 16.02 | 451,724 | -1.05(-6.13%) |
Apr 14, 2023 | 17.32 | 17.56 | 16.41 | 17.07 | 855,908 | -0.35(-2.00%) |
Apr 13, 2023 | 18.08 | 18.16 | 17.41 | 17.42 | 327,749 | -0.73(-4.01%) |
Apr 12, 2023 | 18.66 | 18.89 | 18.03 | 18.14 | 283,682 | -0.28(-1.53%) |
Apr 11, 2023 | 18.73 | 18.73 | 17.78 | 18.42 | 268,723 | -0.33(-1.76%) |
Apr 10, 2023 | 17.69 | 18.94 | 17.69 | 18.75 | 411,527 | +1.07(+6.03%) |
Apr 06, 2023 | 18.89 | 19.30 | 16.70 | 17.69 | 1,485,521 | -3.25(-15.51%) |
Apr 05, 2023 | 21.33 | 21.50 | 20.37 | 20.93 | 219,686 | -0.10(-0.46%) |
Apr 04, 2023 | 22.33 | 22.64 | 20.71 | 21.03 | 159,512 | -1.30(-5.82%) |
Apr 03, 2023 | 21.81 | 22.41 | 21.61 | 22.33 | 149,132 | +0.70(+3.23%) |
Mar 31, 2023 | 20.90 | 21.73 | 20.88 | 21.63 | 115,813 | +0.84(+4.06%) |
Mar 30, 2023 | 20.91 | 21.08 | 20.65 | 20.79 | 72,935 | +0.03(+0.14%) |
Mar 29, 2023 | 20.55 | 20.86 | 20.29 | 20.76 | 58,236 | +0.43(+2.10%) |
Mar 28, 2023 | 20.52 | 20.86 | 19.99 | 20.33 | 58,408 | -0.23(-1.13%) |
Mar 27, 2023 | 20.90 | 20.92 | 20.44 | 20.57 | 80,143 | -0.08(-0.38%) |
Mar 24, 2023 | 20.08 | 20.69 | 19.74 | 20.64 | 96,323 | +0.38(+1.86%) |
Mar 23, 2023 | 20.40 | 21.18 | 20.02 | 20.27 | 194,075 | -0.03(-0.14%) |
Mar 22, 2023 | 20.64 | 21.00 | 20.25 | 20.29 | 198,515 | -0.22(-1.09%) |
Mar 21, 2023 | 20.38 | 21.47 | 20.07 | 20.52 | 225,774 | +0.47(+2.32%) |
Mar 20, 2023 | 19.78 | 20.28 | 19.48 | 20.05 | 97,504 | +0.52(+2.68%) |
Mar 17, 2023 | 19.92 | 19.92 | 19.38 | 19.53 | 111,303 | -0.60(-2.99%) |
Mar 16, 2023 | 19.51 | 20.13 | 19.13 | 20.13 | 140,682 | +0.62(+3.18%) |
Mar 15, 2023 | 19.33 | 19.57 | 18.41 | 19.51 | 110,333 | -0.27(-1.37%) |
Mar 14, 2023 | 19.44 | 19.94 | 19.44 | 19.78 | 107,796 | +0.57(+2.98%) |
Mar 13, 2023 | 19.32 | 19.78 | 18.60 | 19.21 | 114,938 | -0.39(-1.98%) |
Mar 10, 2023 | 20.81 | 20.89 | 19.48 | 19.60 | 138,128 | -1.31(-6.26%) |
Mar 09, 2023 | 21.00 | 21.22 | 20.73 | 20.91 | 94,141 | -0.16(-0.74%) |
Mar 08, 2023 | 20.66 | 21.17 | 20.20 | 21.06 | 131,145 | +0.44(+2.11%) |
Mar 07, 2023 | 20.66 | 20.66 | 20.20 | 20.62 | 134,139 | +0.04(+0.19%) |
Mar 06, 2023 | 20.96 | 21.08 | 20.36 | 20.59 | 105,726 | -0.32(-1.53%) |
Mar 03, 2023 | 20.61 | 20.95 | 20.28 | 20.91 | 173,631 | +0.44(+2.13%) |
Mar 02, 2023 | 20.32 | 20.73 | 20.06 | 20.47 | 88,056 | -0.09(-0.42%) |