Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.13 | 13.62 | 13.12 | 13.59 | 537,630 | +0.36(+2.72%) |
May 30, 2023 | 13.60 | 13.94 | 13.20 | 13.23 | 436,596 | -0.29(-2.14%) |
May 26, 2023 | 13.34 | 13.65 | 13.09 | 13.52 | 487,806 | +0.23(+1.73%) |
May 25, 2023 | 13.74 | 13.80 | 13.26 | 13.29 | 557,804 | -0.43(-3.13%) |
May 24, 2023 | 14.05 | 14.07 | 13.37 | 13.72 | 453,265 | -0.42(-2.97%) |
May 23, 2023 | 15.37 | 15.52 | 14.11 | 14.14 | 348,091 | -1.36(-8.77%) |
May 22, 2023 | 15.43 | 15.85 | 15.43 | 15.50 | 310,770 | +0.10(+0.65%) |
May 19, 2023 | 15.72 | 16.00 | 15.23 | 15.40 | 339,221 | -0.18(-1.16%) |
May 18, 2023 | 15.39 | 15.86 | 15.28 | 15.58 | 273,970 | +0.12(+0.78%) |
May 17, 2023 | 14.40 | 15.63 | 14.37 | 15.46 | 473,285 | +1.14(+7.96%) |
May 16, 2023 | 15.59 | 15.65 | 14.25 | 14.32 | 476,557 | -1.35(-8.62%) |
May 15, 2023 | 14.78 | 15.89 | 14.78 | 15.67 | 342,495 | +1.04(+7.11%) |
May 12, 2023 | 14.96 | 14.96 | 14.17 | 14.63 | 423,267 | -0.27(-1.81%) |
May 11, 2023 | 15.48 | 15.59 | 14.87 | 14.90 | 292,762 | -0.74(-4.73%) |
May 10, 2023 | 15.76 | 15.76 | 15.13 | 15.64 | 474,351 | +0.19(+1.23%) |
May 09, 2023 | 16.64 | 16.64 | 14.75 | 15.45 | 444,944 | -0.53(-3.32%) |
May 08, 2023 | 15.92 | 16.10 | 15.55 | 15.98 | 234,669 | +0.16(+1.01%) |
May 05, 2023 | 15.58 | 16.05 | 15.41 | 15.82 | 271,013 | +0.62(+4.08%) |
May 04, 2023 | 16.54 | 16.54 | 15.09 | 15.20 | 463,068 | -1.51(-9.04%) |
May 03, 2023 | 17.72 | 17.83 | 16.67 | 16.71 | 329,112 | -0.98(-5.54%) |
May 02, 2023 | 17.44 | 17.69 | 16.86 | 17.69 | 281,826 | +0.24(+1.38%) |
May 01, 2023 | 17.22 | 17.76 | 17.22 | 17.45 | 286,635 | +0.25(+1.45%) |
Apr 28, 2023 | 16.91 | 17.44 | 16.91 | 17.20 | 221,444 | +0.20(+1.18%) |
Apr 27, 2023 | 16.91 | 17.17 | 16.72 | 17.00 | 317,134 | +0.19(+1.13%) |
Apr 26, 2023 | 16.97 | 17.33 | 16.76 | 16.81 | 202,671 | -0.28(-1.64%) |
Apr 25, 2023 | 17.93 | 17.97 | 17.08 | 17.09 | 206,858 | -1.09(-6.00%) |
Apr 24, 2023 | 18.47 | 18.66 | 18.04 | 18.18 | 194,478 | -0.36(-1.94%) |
Apr 21, 2023 | 18.49 | 18.60 | 18.11 | 18.54 | 259,688 | +0.12(+0.65%) |
Apr 20, 2023 | 18.42 | 18.64 | 18.18 | 18.42 | 123,723 | -0.18(-0.97%) |
Apr 19, 2023 | 18.31 | 19.03 | 18.23 | 18.60 | 167,909 | +0.21(+1.14%) |
Apr 18, 2023 | 18.21 | 18.65 | 18.09 | 18.39 | 187,825 | +0.36(+2.00%) |
Apr 17, 2023 | 18.35 | 18.47 | 17.98 | 18.03 | 126,438 | -0.25(-1.37%) |
Apr 14, 2023 | 18.47 | 18.76 | 18.08 | 18.28 | 112,292 | -0.22(-1.19%) |
Apr 13, 2023 | 18.23 | 18.68 | 18.17 | 18.50 | 88,980 | +0.40(+2.21%) |
Apr 12, 2023 | 19.28 | 19.28 | 18.07 | 18.10 | 254,669 | -0.88(-4.64%) |
Apr 11, 2023 | 18.74 | 19.31 | 18.74 | 18.98 | 152,580 | +0.29(+1.55%) |
Apr 10, 2023 | 18.28 | 18.80 | 18.19 | 18.69 | 175,753 | +0.25(+1.36%) |
Apr 06, 2023 | 18.48 | 18.48 | 17.95 | 18.44 | 147,993 | -0.02(-0.11%) |
Apr 05, 2023 | 18.90 | 19.02 | 18.35 | 18.46 | 143,637 | -0.65(-3.40%) |
Apr 04, 2023 | 19.10 | 19.26 | 18.44 | 19.11 | 196,787 | +0.06(+0.31%) |
Apr 03, 2023 | 19.53 | 19.62 | 18.73 | 19.05 | 248,285 | -0.47(-2.41%) |
Mar 31, 2023 | 19.22 | 19.79 | 19.22 | 19.52 | 373,714 | +0.50(+2.63%) |
Mar 30, 2023 | 19.24 | 19.64 | 18.96 | 19.02 | 233,011 | +0.01(+0.05%) |
Mar 29, 2023 | 18.23 | 19.01 | 18.08 | 19.01 | 199,393 | +0.99(+5.49%) |
Mar 28, 2023 | 18.05 | 18.54 | 17.98 | 18.02 | 196,350 | -0.13(-0.72%) |
Mar 27, 2023 | 18.29 | 18.32 | 17.54 | 18.15 | 206,348 | +0.14(+0.78%) |
Mar 24, 2023 | 17.92 | 18.10 | 17.51 | 18.01 | 370,249 | -0.17(-0.94%) |
Mar 23, 2023 | 18.80 | 18.90 | 18.00 | 18.18 | 271,218 | -0.48(-2.57%) |
Mar 22, 2023 | 19.40 | 19.43 | 18.63 | 18.66 | 185,850 | -0.72(-3.72%) |
Mar 21, 2023 | 19.28 | 19.65 | 19.20 | 19.38 | 260,427 | +0.57(+3.03%) |
Mar 20, 2023 | 19.43 | 19.51 | 18.77 | 18.81 | 208,279 | -0.39(-2.03%) |
Mar 17, 2023 | 19.08 | 19.45 | 18.46 | 19.20 | 833,835 | +0.03(+0.16%) |
Mar 16, 2023 | 18.64 | 19.47 | 18.47 | 19.17 | 233,562 | +0.26(+1.37%) |
Mar 15, 2023 | 18.18 | 18.93 | 17.67 | 18.91 | 355,778 | -0.05(-0.26%) |
Mar 14, 2023 | 19.07 | 19.37 | 18.71 | 18.96 | 293,102 | +0.52(+2.82%) |
Mar 13, 2023 | 18.37 | 18.78 | 17.55 | 18.44 | 473,939 | -0.30(-1.60%) |
Mar 10, 2023 | 19.02 | 19.25 | 18.29 | 18.74 | 619,562 | -0.53(-2.75%) |
Mar 09, 2023 | 19.34 | 19.60 | 18.89 | 19.27 | 439,412 | -0.18(-0.93%) |
Mar 08, 2023 | 19.71 | 20.00 | 19.27 | 19.45 | 337,184 | -0.09(-0.46%) |
Mar 07, 2023 | 19.56 | 19.93 | 19.40 | 19.54 | 367,088 | +0.00(+0.00%) |
Mar 06, 2023 | 20.53 | 20.84 | 19.43 | 19.54 | 291,400 | -1.05(-5.10%) |
Mar 03, 2023 | 20.36 | 20.86 | 20.36 | 20.59 | 426,256 | +0.51(+2.54%) |
Mar 02, 2023 | 20.21 | 20.35 | 19.73 | 20.08 | 319,243 | -0.27(-1.33%) |