Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.65 | 20.20 | 19.12 | 19.92 | 725,796 | -0.01(-0.05%) |
May 30, 2023 | 20.20 | 20.38 | 19.46 | 19.93 | 259,286 | +0.12(+0.61%) |
May 26, 2023 | 18.55 | 20.17 | 18.43 | 19.81 | 495,614 | +1.26(+6.79%) |
May 25, 2023 | 18.47 | 18.61 | 18.02 | 18.55 | 176,528 | +0.12(+0.65%) |
May 24, 2023 | 18.15 | 18.50 | 17.35 | 18.43 | 235,716 | +0.02(+0.11%) |
May 23, 2023 | 18.40 | 18.89 | 18.28 | 18.41 | 228,778 | -0.12(-0.65%) |
May 22, 2023 | 17.40 | 18.62 | 17.30 | 18.53 | 338,311 | +1.08(+6.19%) |
May 19, 2023 | 17.65 | 18.25 | 17.27 | 17.45 | 301,393 | +0.00(+0.00%) |
May 18, 2023 | 16.73 | 17.71 | 16.73 | 17.45 | 391,431 | +0.73(+4.37%) |
May 17, 2023 | 15.50 | 16.75 | 15.32 | 16.72 | 346,007 | +1.35(+8.78%) |
May 16, 2023 | 15.51 | 15.86 | 15.34 | 15.37 | 240,132 | -0.36(-2.29%) |
May 15, 2023 | 15.43 | 15.76 | 15.25 | 15.73 | 232,133 | +0.30(+1.94%) |
May 12, 2023 | 15.30 | 15.79 | 15.29 | 15.43 | 277,217 | +0.14(+0.92%) |
May 11, 2023 | 16.00 | 16.30 | 15.14 | 15.29 | 342,945 | -0.81(-5.03%) |
May 10, 2023 | 17.53 | 18.18 | 15.85 | 16.10 | 765,103 | -0.52(-3.13%) |
May 09, 2023 | 16.61 | 16.98 | 16.09 | 16.62 | 422,578 | -0.08(-0.48%) |
May 08, 2023 | 15.90 | 16.72 | 15.39 | 16.70 | 337,538 | +0.85(+5.36%) |
May 05, 2023 | 16.25 | 16.49 | 15.69 | 15.85 | 267,026 | -0.06(-0.38%) |
May 04, 2023 | 15.59 | 16.14 | 15.45 | 15.91 | 325,215 | +0.15(+0.95%) |
May 03, 2023 | 15.45 | 16.17 | 15.45 | 15.76 | 324,060 | +0.50(+3.28%) |
May 02, 2023 | 15.95 | 16.04 | 15.22 | 15.26 | 285,093 | -0.78(-4.86%) |
May 01, 2023 | 16.13 | 16.40 | 15.90 | 16.04 | 248,496 | -0.22(-1.35%) |
Apr 28, 2023 | 16.35 | 16.63 | 16.25 | 16.26 | 178,351 | -0.09(-0.55%) |
Apr 27, 2023 | 16.21 | 16.37 | 15.92 | 16.35 | 226,677 | +0.52(+3.28%) |
Apr 26, 2023 | 16.30 | 16.38 | 15.74 | 15.83 | 180,438 | -0.03(-0.19%) |
Apr 25, 2023 | 16.40 | 16.45 | 15.81 | 15.86 | 294,170 | -0.75(-4.52%) |
Apr 24, 2023 | 17.46 | 17.58 | 16.47 | 16.61 | 252,366 | -0.83(-4.76%) |
Apr 21, 2023 | 17.28 | 17.61 | 17.10 | 17.44 | 253,834 | +0.13(+0.75%) |
Apr 20, 2023 | 17.24 | 17.62 | 17.17 | 17.31 | 230,064 | -0.24(-1.37%) |
Apr 19, 2023 | 17.43 | 17.77 | 17.26 | 17.55 | 227,708 | -0.06(-0.34%) |
Apr 18, 2023 | 18.38 | 18.54 | 17.52 | 17.61 | 364,934 | -0.67(-3.67%) |
Apr 17, 2023 | 17.88 | 18.44 | 17.74 | 18.28 | 300,165 | +0.40(+2.24%) |
Apr 14, 2023 | 17.99 | 18.25 | 17.59 | 17.88 | 344,154 | -0.17(-0.94%) |
Apr 13, 2023 | 17.50 | 18.36 | 17.10 | 18.05 | 760,090 | +0.47(+2.67%) |
Apr 12, 2023 | 19.00 | 19.00 | 17.53 | 17.58 | 1,069,977 | -0.85(-4.61%) |
Apr 11, 2023 | 15.76 | 19.33 | 15.41 | 18.43 | 3,419,747 | +3.33(+22.05%) |
Apr 10, 2023 | 14.56 | 17.76 | 14.40 | 15.10 | 5,602,726 | +2.05(+15.71%) |
Apr 06, 2023 | 12.06 | 13.39 | 11.81 | 13.05 | 735,431 | +1.06(+8.84%) |
Apr 05, 2023 | 12.26 | 12.31 | 11.74 | 11.99 | 368,742 | -0.36(-2.91%) |
Apr 04, 2023 | 12.81 | 12.88 | 12.21 | 12.35 | 350,015 | -0.46(-3.59%) |
Apr 03, 2023 | 13.25 | 13.27 | 12.62 | 12.81 | 295,405 | -0.38(-2.88%) |
Mar 31, 2023 | 13.02 | 13.33 | 12.87 | 13.19 | 334,582 | +0.33(+2.57%) |
Mar 30, 2023 | 13.51 | 13.58 | 12.76 | 12.86 | 191,123 | -0.51(-3.78%) |
Mar 29, 2023 | 13.36 | 13.49 | 13.13 | 13.37 | 210,136 | +0.25(+1.87%) |
Mar 28, 2023 | 12.94 | 13.22 | 12.66 | 13.12 | 235,231 | +0.12(+0.92%) |
Mar 27, 2023 | 13.03 | 13.30 | 12.62 | 13.00 | 426,766 | +0.13(+1.01%) |
Mar 24, 2023 | 13.50 | 13.59 | 12.63 | 12.87 | 544,861 | -0.74(-5.44%) |
Mar 23, 2023 | 13.89 | 14.35 | 13.47 | 13.61 | 310,175 | -0.15(-1.09%) |
Mar 22, 2023 | 14.49 | 14.65 | 13.73 | 13.76 | 382,061 | -0.73(-5.04%) |
Mar 21, 2023 | 14.06 | 14.65 | 14.04 | 14.49 | 402,964 | +0.73(+5.31%) |
Mar 20, 2023 | 13.92 | 14.08 | 13.35 | 13.76 | 405,486 | +0.07(+0.51%) |
Mar 17, 2023 | 14.59 | 14.86 | 13.59 | 13.69 | 904,431 | -1.06(-7.19%) |
Mar 16, 2023 | 14.00 | 14.85 | 13.80 | 14.75 | 640,855 | +0.33(+2.29%) |
Mar 15, 2023 | 12.69 | 14.50 | 12.04 | 14.42 | 1,368,530 | -1.85(-11.37%) |
Mar 14, 2023 | 16.95 | 17.75 | 16.10 | 16.27 | 467,532 | +0.37(+2.33%) |
Mar 13, 2023 | 15.97 | 16.54 | 15.61 | 15.90 | 378,285 | -0.26(-1.61%) |
Mar 10, 2023 | 16.72 | 16.72 | 15.80 | 16.16 | 383,596 | -0.62(-3.69%) |
Mar 09, 2023 | 16.77 | 17.57 | 16.47 | 16.78 | 389,507 | +0.01(+0.06%) |
Mar 08, 2023 | 16.25 | 16.87 | 15.66 | 16.77 | 375,739 | +0.48(+2.95%) |
Mar 07, 2023 | 16.76 | 16.90 | 16.24 | 16.29 | 640,590 | -0.42(-2.51%) |
Mar 06, 2023 | 17.77 | 17.77 | 16.50 | 16.71 | 678,954 | -1.07(-6.02%) |
Mar 03, 2023 | 17.39 | 17.80 | 17.02 | 17.78 | 341,589 | +0.49(+2.83%) |
Mar 02, 2023 | 16.88 | 17.50 | 16.71 | 17.29 | 329,814 | +0.24(+1.41%) |