Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 11.80 | 11.80 | 11.27 | 11.31 | 929,579 | -0.47(-3.99%) |
May 30, 2023 | 12.18 | 12.37 | 11.60 | 11.78 | 573,093 | -0.32(-2.64%) |
May 26, 2023 | 11.96 | 12.28 | 11.72 | 12.10 | 547,081 | +0.14(+1.17%) |
May 25, 2023 | 12.56 | 12.63 | 11.76 | 11.96 | 670,904 | -0.69(-5.45%) |
May 24, 2023 | 12.81 | 12.87 | 12.31 | 12.65 | 545,685 | -0.25(-1.94%) |
May 23, 2023 | 13.22 | 13.59 | 12.89 | 12.90 | 349,850 | -0.32(-2.42%) |
May 22, 2023 | 13.48 | 13.52 | 13.10 | 13.22 | 457,468 | -0.16(-1.20%) |
May 19, 2023 | 14.21 | 14.25 | 13.37 | 13.38 | 343,803 | -0.61(-4.36%) |
May 18, 2023 | 13.95 | 14.28 | 13.68 | 13.99 | 461,365 | -0.03(-0.21%) |
May 17, 2023 | 13.52 | 14.18 | 13.50 | 14.02 | 428,232 | +0.64(+4.78%) |
May 16, 2023 | 14.28 | 14.32 | 13.37 | 13.38 | 363,769 | -0.94(-6.56%) |
May 15, 2023 | 14.08 | 14.35 | 13.86 | 14.32 | 394,680 | +0.32(+2.29%) |
May 12, 2023 | 14.45 | 14.45 | 13.80 | 14.00 | 404,016 | -0.29(-2.03%) |
May 11, 2023 | 14.67 | 15.22 | 14.18 | 14.29 | 468,308 | -0.58(-3.90%) |
May 10, 2023 | 16.01 | 16.23 | 14.39 | 14.87 | 528,595 | -1.24(-7.70%) |
May 09, 2023 | 17.41 | 17.62 | 15.09 | 16.11 | 727,486 | +0.83(+5.43%) |
May 08, 2023 | 15.13 | 15.40 | 14.69 | 15.28 | 505,617 | +0.22(+1.46%) |
May 05, 2023 | 15.03 | 15.39 | 14.67 | 15.06 | 635,677 | +0.40(+2.73%) |
May 04, 2023 | 16.41 | 16.41 | 14.39 | 14.66 | 672,505 | -2.07(-12.37%) |
May 03, 2023 | 17.31 | 17.69 | 16.66 | 16.73 | 300,949 | -0.57(-3.29%) |
May 02, 2023 | 17.77 | 17.77 | 16.96 | 17.30 | 354,997 | -0.67(-3.73%) |
May 01, 2023 | 17.62 | 18.38 | 17.55 | 17.97 | 330,992 | +0.28(+1.58%) |
Apr 28, 2023 | 17.39 | 18.51 | 17.38 | 17.69 | 605,052 | +0.32(+1.84%) |
Apr 27, 2023 | 17.15 | 17.50 | 16.91 | 17.37 | 446,936 | +0.41(+2.42%) |
Apr 26, 2023 | 17.32 | 17.54 | 16.84 | 16.96 | 284,378 | -0.44(-2.53%) |
Apr 25, 2023 | 18.29 | 18.37 | 17.39 | 17.40 | 294,401 | -1.12(-6.05%) |
Apr 24, 2023 | 18.16 | 18.59 | 18.12 | 18.52 | 193,401 | +0.16(+0.87%) |
Apr 21, 2023 | 18.20 | 18.37 | 17.91 | 18.36 | 361,728 | +0.16(+0.88%) |
Apr 20, 2023 | 18.26 | 18.51 | 18.09 | 18.20 | 197,525 | -0.33(-1.78%) |
Apr 19, 2023 | 18.17 | 18.76 | 18.02 | 18.53 | 286,800 | +0.16(+0.87%) |
Apr 18, 2023 | 18.65 | 18.65 | 18.08 | 18.37 | 220,632 | -0.06(-0.33%) |
Apr 17, 2023 | 17.98 | 18.45 | 17.71 | 18.43 | 152,918 | +0.55(+3.08%) |
Apr 14, 2023 | 18.45 | 18.78 | 17.51 | 17.88 | 230,750 | -0.53(-2.88%) |
Apr 13, 2023 | 17.88 | 18.55 | 17.86 | 18.41 | 361,743 | +0.64(+3.60%) |
Apr 12, 2023 | 18.73 | 18.90 | 17.75 | 17.77 | 499,577 | -0.77(-4.15%) |
Apr 11, 2023 | 18.34 | 18.64 | 18.29 | 18.54 | 341,286 | +0.32(+1.76%) |
Apr 10, 2023 | 17.45 | 18.38 | 17.45 | 18.22 | 398,981 | +0.63(+3.58%) |
Apr 06, 2023 | 17.03 | 17.80 | 16.99 | 17.59 | 249,362 | +0.59(+3.47%) |
Apr 05, 2023 | 16.97 | 17.02 | 16.60 | 17.00 | 239,044 | -0.13(-0.76%) |
Apr 04, 2023 | 17.27 | 17.44 | 16.86 | 17.13 | 299,098 | -0.08(-0.46%) |
Apr 03, 2023 | 17.69 | 17.81 | 16.99 | 17.21 | 394,364 | -0.37(-2.10%) |
Mar 31, 2023 | 17.06 | 17.62 | 17.02 | 17.58 | 333,078 | +0.63(+3.72%) |
Mar 30, 2023 | 17.15 | 17.34 | 16.83 | 16.95 | 259,992 | +0.01(+0.06%) |
Mar 29, 2023 | 16.89 | 17.02 | 16.58 | 16.94 | 332,242 | +0.31(+1.86%) |
Mar 28, 2023 | 16.48 | 16.82 | 16.48 | 16.63 | 271,414 | +0.15(+0.91%) |
Mar 27, 2023 | 15.85 | 16.51 | 15.85 | 16.48 | 402,580 | +0.84(+5.37%) |
Mar 24, 2023 | 15.94 | 15.94 | 15.21 | 15.64 | 443,186 | -0.55(-3.40%) |
Mar 23, 2023 | 16.07 | 16.44 | 15.86 | 16.19 | 458,218 | +0.23(+1.44%) |
Mar 22, 2023 | 16.79 | 16.85 | 15.94 | 15.96 | 311,466 | -0.67(-4.03%) |
Mar 21, 2023 | 16.38 | 16.91 | 16.24 | 16.63 | 430,671 | +0.70(+4.39%) |
Mar 20, 2023 | 16.12 | 16.62 | 15.90 | 15.93 | 479,682 | -0.07(-0.44%) |
Mar 17, 2023 | 16.16 | 16.37 | 15.89 | 16.00 | 896,356 | -0.39(-2.38%) |
Mar 16, 2023 | 16.36 | 16.67 | 15.90 | 16.39 | 490,437 | -0.35(-2.09%) |
Mar 15, 2023 | 16.08 | 16.74 | 15.73 | 16.74 | 493,790 | +0.15(+0.90%) |
Mar 14, 2023 | 17.74 | 17.85 | 16.39 | 16.59 | 646,497 | -0.26(-1.54%) |
Mar 13, 2023 | 17.85 | 17.85 | 16.79 | 16.85 | 697,007 | -1.45(-7.92%) |
Mar 10, 2023 | 19.27 | 19.34 | 18.21 | 18.30 | 485,830 | -1.16(-5.96%) |
Mar 09, 2023 | 21.22 | 21.38 | 19.44 | 19.46 | 604,511 | -1.79(-8.42%) |
Mar 08, 2023 | 20.99 | 21.34 | 20.85 | 21.25 | 279,966 | +0.25(+1.19%) |
Mar 07, 2023 | 21.40 | 21.85 | 20.94 | 21.00 | 445,074 | -0.34(-1.59%) |
Mar 06, 2023 | 22.62 | 23.02 | 21.22 | 21.34 | 426,524 | -1.33(-5.87%) |
Mar 03, 2023 | 22.91 | 23.09 | 22.66 | 22.67 | 290,794 | +0.02(+0.09%) |
Mar 02, 2023 | 22.51 | 22.79 | 22.20 | 22.65 | 303,791 | -0.24(-1.05%) |