Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.76 | 17.22 | 15.11 | 16.25 | 91,194 | +0.41(+2.59%) |
May 30, 2023 | 17.78 | 18.00 | 15.75 | 15.84 | 97,005 | -1.76(-10.00%) |
May 26, 2023 | 17.30 | 17.87 | 17.00 | 17.60 | 51,853 | +0.17(+0.98%) |
May 25, 2023 | 17.17 | 18.15 | 15.01 | 17.43 | 25,971 | +0.24(+1.40%) |
May 24, 2023 | 17.38 | 17.99 | 16.95 | 17.19 | 38,532 | -0.40(-2.27%) |
May 23, 2023 | 17.95 | 18.14 | 17.31 | 17.59 | 100,448 | -0.41(-2.28%) |
May 22, 2023 | 18.61 | 18.84 | 17.19 | 18.00 | 69,186 | -0.54(-2.91%) |
May 19, 2023 | 19.50 | 19.50 | 18.50 | 18.54 | 26,077 | -0.63(-3.29%) |
May 18, 2023 | 19.42 | 19.42 | 18.07 | 19.17 | 27,391 | -0.29(-1.49%) |
May 17, 2023 | 19.50 | 19.86 | 18.08 | 19.46 | 88,957 | -0.05(-0.26%) |
May 16, 2023 | 20.25 | 20.64 | 18.96 | 19.51 | 44,676 | -1.57(-7.45%) |
May 15, 2023 | 20.91 | 22.74 | 20.64 | 21.08 | 22,342 | -0.03(-0.14%) |
May 12, 2023 | 19.81 | 21.21 | 19.81 | 21.11 | 71,599 | +0.34(+1.64%) |
May 11, 2023 | 20.86 | 21.09 | 20.36 | 20.77 | 29,265 | -0.37(-1.75%) |
May 10, 2023 | 22.12 | 22.12 | 20.52 | 21.14 | 43,249 | -0.69(-3.16%) |
May 09, 2023 | 21.83 | 22.05 | 20.51 | 21.83 | 25,496 | -0.12(-0.55%) |
May 08, 2023 | 21.83 | 23.18 | 21.12 | 21.95 | 51,950 | -0.06(-0.27%) |
May 05, 2023 | 21.15 | 22.14 | 20.22 | 22.01 | 50,869 | +1.04(+4.96%) |
May 04, 2023 | 21.64 | 21.64 | 18.56 | 20.97 | 60,485 | -0.77(-3.54%) |
May 03, 2023 | 20.79 | 22.60 | 20.66 | 21.74 | 169,741 | +0.99(+4.77%) |
May 02, 2023 | 21.15 | 23.43 | 20.75 | 20.75 | 80,030 | -0.40(-1.89%) |
May 01, 2023 | 20.62 | 21.27 | 20.05 | 21.15 | 232,712 | +0.18(+0.86%) |
Apr 28, 2023 | 21.16 | 21.34 | 20.37 | 20.97 | 56,561 | -0.29(-1.36%) |
Apr 27, 2023 | 19.00 | 21.41 | 19.00 | 21.26 | 130,665 | +2.38(+12.61%) |
Apr 26, 2023 | 18.74 | 19.11 | 18.40 | 18.88 | 30,168 | +0.11(+0.59%) |
Apr 25, 2023 | 19.33 | 20.16 | 17.88 | 18.77 | 114,732 | -0.67(-3.45%) |
Apr 24, 2023 | 17.67 | 19.65 | 17.67 | 19.44 | 50,996 | -0.07(-0.36%) |
Apr 21, 2023 | 18.27 | 20.83 | 18.27 | 19.51 | 65,051 | +1.20(+6.55%) |
Apr 20, 2023 | 18.02 | 18.58 | 18.00 | 18.31 | 48,792 | +0.15(+0.83%) |
Apr 19, 2023 | 18.32 | 18.47 | 17.60 | 18.16 | 35,975 | -0.24(-1.30%) |
Apr 18, 2023 | 18.15 | 18.56 | 17.85 | 18.40 | 63,650 | +0.25(+1.38%) |
Apr 17, 2023 | 17.00 | 18.33 | 17.00 | 18.15 | 57,853 | +1.26(+7.46%) |
Apr 14, 2023 | 18.12 | 18.16 | 16.20 | 16.89 | 107,906 | -1.15(-6.37%) |
Apr 13, 2023 | 17.91 | 18.77 | 17.61 | 18.04 | 47,728 | +0.05(+0.28%) |
Apr 12, 2023 | 19.07 | 19.07 | 17.70 | 17.99 | 36,272 | -0.76(-4.05%) |
Apr 11, 2023 | 18.08 | 19.20 | 17.82 | 18.75 | 71,838 | +0.61(+3.36%) |
Apr 10, 2023 | 18.22 | 18.25 | 17.02 | 18.14 | 74,345 | -0.14(-0.77%) |
Apr 06, 2023 | 18.28 | 18.61 | 17.50 | 18.28 | 100,927 | -0.27(-1.46%) |
Apr 05, 2023 | 18.90 | 19.51 | 17.63 | 18.55 | 55,800 | -0.34(-1.80%) |
Apr 04, 2023 | 19.66 | 19.66 | 17.80 | 18.89 | 119,995 | -0.61(-3.13%) |
Apr 03, 2023 | 20.20 | 21.00 | 18.32 | 19.50 | 131,301 | -0.67(-3.32%) |
Mar 31, 2023 | 19.16 | 20.66 | 19.16 | 20.17 | 207,621 | +0.87(+4.51%) |
Mar 30, 2023 | 19.50 | 19.91 | 17.49 | 19.30 | 88,114 | +0.01(+0.05%) |
Mar 29, 2023 | 19.81 | 19.81 | 17.61 | 19.29 | 91,760 | +0.12(+0.63%) |
Mar 28, 2023 | 20.93 | 21.36 | 18.27 | 19.17 | 50,981 | -1.84(-8.76%) |
Mar 27, 2023 | 21.06 | 22.14 | 20.59 | 21.01 | 51,921 | -0.10(-0.47%) |
Mar 24, 2023 | 21.45 | 21.45 | 20.41 | 21.11 | 90,636 | -0.56(-2.58%) |
Mar 23, 2023 | 21.08 | 21.67 | 20.41 | 21.67 | 45,932 | +0.59(+2.80%) |
Mar 22, 2023 | 22.20 | 22.20 | 20.75 | 21.08 | 57,116 | -1.05(-4.74%) |
Mar 21, 2023 | 20.99 | 22.93 | 20.79 | 22.13 | 36,820 | +1.36(+6.55%) |
Mar 20, 2023 | 20.04 | 21.05 | 19.87 | 20.77 | 65,916 | +0.78(+3.90%) |
Mar 17, 2023 | 21.32 | 21.56 | 19.48 | 19.99 | 105,498 | -1.33(-6.24%) |
Mar 16, 2023 | 21.74 | 23.57 | 20.90 | 21.32 | 29,752 | -0.66(-3.00%) |
Mar 15, 2023 | 22.33 | 22.73 | 20.70 | 21.98 | 155,479 | -0.91(-3.98%) |
Mar 14, 2023 | 22.58 | 23.24 | 21.83 | 22.89 | 36,895 | +0.90(+4.09%) |
Mar 13, 2023 | 21.57 | 22.59 | 20.98 | 21.99 | 25,390 | +0.08(+0.37%) |
Mar 10, 2023 | 22.50 | 22.50 | 20.73 | 21.91 | 58,706 | -0.47(-2.10%) |
Mar 09, 2023 | 23.94 | 24.36 | 22.00 | 22.38 | 201,849 | -1.91(-7.86%) |
Mar 08, 2023 | 23.08 | 24.95 | 23.08 | 24.29 | 73,358 | +1.26(+5.47%) |
Mar 07, 2023 | 24.10 | 24.48 | 22.68 | 23.03 | 20,053 | -0.87(-3.64%) |
Mar 06, 2023 | 24.96 | 24.96 | 23.21 | 23.90 | 65,474 | -1.24(-4.93%) |
Mar 03, 2023 | 23.34 | 25.43 | 22.81 | 25.14 | 47,688 | +1.72(+7.34%) |
Mar 02, 2023 | 22.25 | 23.53 | 22.00 | 23.42 | 51,679 | +0.95(+4.23%) |