Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.62 | 17.11 | 16.62 | 16.90 | 130,804 | +0.10(+0.57%) |
May 30, 2023 | 16.90 | 17.00 | 16.79 | 16.80 | 89,075 | -0.04(-0.21%) |
May 26, 2023 | 16.94 | 17.04 | 16.73 | 16.84 | 121,143 | +0.03(+0.18%) |
May 25, 2023 | 17.20 | 17.20 | 16.79 | 16.81 | 152,458 | -0.47(-2.72%) |
May 24, 2023 | 17.69 | 17.69 | 17.20 | 17.28 | 195,912 | -0.27(-1.54%) |
May 23, 2023 | 17.01 | 17.72 | 17.01 | 17.55 | 94,673 | -0.36(-1.98%) |
May 22, 2023 | 18.05 | 18.19 | 17.88 | 17.91 | 72,033 | -0.11(-0.64%) |
May 19, 2023 | 17.82 | 18.18 | 17.81 | 18.02 | 71,007 | +0.19(+1.07%) |
May 18, 2023 | 18.03 | 18.18 | 17.69 | 17.83 | 87,718 | -0.56(-3.05%) |
May 17, 2023 | 18.64 | 18.70 | 18.37 | 18.39 | 469,104 | -0.19(-1.02%) |
May 16, 2023 | 19.00 | 19.15 | 18.54 | 18.58 | 262,262 | -0.80(-4.13%) |
May 15, 2023 | 19.50 | 19.55 | 18.88 | 19.38 | 265,505 | +0.57(+3.03%) |
May 12, 2023 | 18.74 | 18.85 | 18.59 | 18.81 | 76,263 | +0.07(+0.37%) |
May 11, 2023 | 19.63 | 19.63 | 18.74 | 18.74 | 133,844 | -0.75(-3.85%) |
May 10, 2023 | 19.70 | 19.73 | 19.43 | 19.49 | 103,933 | -0.22(-1.12%) |
May 09, 2023 | 19.94 | 19.94 | 19.63 | 19.71 | 150,492 | -0.06(-0.30%) |
May 08, 2023 | 19.77 | 19.96 | 19.68 | 19.77 | 116,149 | -0.17(-0.85%) |
May 05, 2023 | 19.78 | 20.02 | 19.68 | 19.94 | 94,057 | +0.03(+0.15%) |
May 04, 2023 | 19.36 | 20.20 | 19.34 | 19.91 | 175,842 | +0.55(+2.84%) |
May 03, 2023 | 19.39 | 19.61 | 19.26 | 19.36 | 293,008 | -0.20(-1.02%) |
May 02, 2023 | 18.81 | 19.56 | 18.81 | 19.56 | 167,306 | +0.62(+3.27%) |
May 01, 2023 | 18.95 | 19.23 | 18.90 | 18.94 | 51,363 | -0.12(-0.63%) |
Apr 28, 2023 | 19.10 | 19.14 | 18.93 | 19.06 | 106,021 | -0.31(-1.60%) |
Apr 27, 2023 | 18.90 | 19.43 | 18.81 | 19.37 | 213,886 | +0.33(+1.73%) |
Apr 26, 2023 | 19.41 | 19.46 | 19.01 | 19.04 | 67,074 | -0.36(-1.86%) |
Apr 25, 2023 | 19.33 | 19.54 | 19.18 | 19.40 | 154,917 | +0.04(+0.22%) |
Apr 24, 2023 | 18.91 | 19.38 | 18.91 | 19.36 | 107,517 | +0.21(+1.09%) |
Apr 21, 2023 | 19.00 | 19.36 | 19.00 | 19.15 | 115,067 | -0.16(-0.83%) |
Apr 20, 2023 | 19.58 | 19.72 | 19.31 | 19.31 | 178,956 | -0.09(-0.46%) |
Apr 19, 2023 | 19.33 | 19.57 | 19.16 | 19.40 | 86,386 | -0.24(-1.22%) |
Apr 18, 2023 | 19.37 | 19.81 | 19.37 | 19.64 | 81,671 | +0.14(+0.72%) |
Apr 17, 2023 | 19.58 | 19.58 | 19.08 | 19.50 | 395,968 | -0.38(-1.91%) |
Apr 14, 2023 | 20.25 | 20.29 | 19.45 | 19.88 | 328,475 | -0.48(-2.38%) |
Apr 13, 2023 | 20.10 | 20.46 | 19.95 | 20.36 | 140,809 | +0.44(+2.23%) |
Apr 12, 2023 | 20.30 | 20.30 | 19.70 | 19.92 | 203,719 | +0.00(+0.00%) |
Apr 11, 2023 | 19.70 | 20.14 | 19.63 | 19.92 | 543,111 | +1.23(+6.58%) |
Apr 10, 2023 | 18.19 | 18.69 | 18.19 | 18.69 | 69,670 | -0.21(-1.11%) |
Apr 06, 2023 | 18.80 | 18.97 | 18.67 | 18.90 | 57,056 | -0.03(-0.16%) |
Apr 05, 2023 | 18.67 | 19.07 | 18.67 | 18.93 | 114,432 | +0.19(+1.01%) |
Apr 04, 2023 | 18.54 | 18.77 | 18.46 | 18.74 | 489,437 | +0.41(+2.24%) |
Apr 03, 2023 | 17.87 | 18.45 | 17.87 | 18.33 | 53,721 | +0.49(+2.75%) |
Mar 31, 2023 | 17.90 | 18.08 | 17.75 | 17.84 | 34,850 | -0.13(-0.72%) |
Mar 30, 2023 | 17.82 | 18.05 | 17.82 | 17.97 | 49,465 | +0.15(+0.84%) |
Mar 29, 2023 | 17.86 | 17.98 | 17.75 | 17.82 | 36,352 | -0.16(-0.89%) |
Mar 28, 2023 | 17.60 | 18.00 | 17.39 | 17.98 | 68,838 | +0.42(+2.39%) |
Mar 27, 2023 | 17.32 | 17.56 | 17.32 | 17.56 | 73,262 | -0.24(-1.35%) |
Mar 24, 2023 | 17.74 | 17.81 | 17.44 | 17.80 | 96,281 | +0.09(+0.51%) |
Mar 23, 2023 | 17.38 | 17.88 | 17.34 | 17.71 | 104,753 | +0.42(+2.43%) |
Mar 22, 2023 | 16.87 | 17.73 | 16.87 | 17.29 | 137,925 | +0.49(+2.92%) |
Mar 21, 2023 | 17.09 | 17.20 | 16.64 | 16.80 | 98,534 | -0.59(-3.39%) |
Mar 20, 2023 | 17.02 | 17.42 | 17.02 | 17.39 | 108,611 | +0.39(+2.29%) |
Mar 17, 2023 | 16.39 | 17.25 | 16.38 | 17.00 | 311,559 | +0.60(+3.66%) |
Mar 16, 2023 | 16.76 | 16.76 | 16.25 | 16.40 | 97,224 | -0.34(-2.03%) |
Mar 15, 2023 | 16.53 | 16.74 | 16.28 | 16.74 | 186,059 | +0.00(+0.00%) |
Mar 14, 2023 | 16.55 | 16.81 | 16.49 | 16.74 | 141,915 | +0.21(+1.27%) |
Mar 13, 2023 | 16.13 | 16.63 | 16.10 | 16.53 | 163,947 | +0.86(+5.49%) |
Mar 10, 2023 | 15.30 | 15.86 | 15.30 | 15.67 | 72,948 | +0.38(+2.49%) |
Mar 09, 2023 | 15.54 | 15.63 | 15.28 | 15.29 | 64,371 | +0.03(+0.20%) |
Mar 08, 2023 | 15.19 | 15.67 | 15.16 | 15.26 | 76,860 | -0.07(-0.47%) |
Mar 07, 2023 | 15.82 | 15.82 | 15.27 | 15.33 | 56,085 | -0.60(-3.76%) |
Mar 06, 2023 | 16.23 | 16.29 | 15.89 | 15.93 | 104,880 | -0.52(-3.19%) |
Mar 03, 2023 | 16.27 | 16.51 | 16.15 | 16.45 | 67,371 | +0.45(+2.84%) |
Mar 02, 2023 | 16.20 | 16.20 | 15.85 | 16.00 | 119,677 | -0.05(-0.31%) |