Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.84 | 16.97 | 15.94 | 16.08 | 798,040 | -0.97(-5.69%) |
May 30, 2023 | 17.47 | 17.60 | 16.91 | 17.05 | 408,708 | -0.27(-1.56%) |
May 26, 2023 | 16.83 | 17.37 | 16.83 | 17.32 | 238,150 | +0.54(+3.22%) |
May 25, 2023 | 17.00 | 17.17 | 16.58 | 16.78 | 358,604 | -0.16(-0.94%) |
May 24, 2023 | 17.33 | 17.43 | 16.68 | 16.94 | 435,428 | -0.18(-1.05%) |
May 23, 2023 | 16.75 | 17.44 | 16.66 | 17.12 | 350,553 | +0.37(+2.21%) |
May 22, 2023 | 16.48 | 16.79 | 16.46 | 16.75 | 310,714 | +0.31(+1.89%) |
May 19, 2023 | 17.29 | 17.29 | 16.10 | 16.44 | 418,852 | -0.87(-5.03%) |
May 18, 2023 | 16.90 | 17.35 | 16.86 | 17.31 | 316,076 | +0.39(+2.30%) |
May 17, 2023 | 16.27 | 16.93 | 16.04 | 16.92 | 310,838 | +0.65(+4.00%) |
May 16, 2023 | 16.92 | 16.92 | 16.03 | 16.27 | 302,984 | -0.39(-2.34%) |
May 15, 2023 | 16.35 | 16.80 | 16.33 | 16.66 | 375,221 | +0.45(+2.78%) |
May 12, 2023 | 16.59 | 16.81 | 16.12 | 16.21 | 302,238 | -0.27(-1.64%) |
May 11, 2023 | 16.18 | 16.52 | 15.99 | 16.48 | 356,538 | +0.34(+2.11%) |
May 10, 2023 | 16.42 | 16.52 | 15.94 | 16.14 | 323,944 | +0.01(+0.06%) |
May 09, 2023 | 16.02 | 16.31 | 15.74 | 16.13 | 369,364 | -0.07(-0.43%) |
May 08, 2023 | 15.81 | 16.37 | 15.72 | 16.20 | 460,663 | +0.51(+3.25%) |
May 05, 2023 | 15.11 | 15.80 | 15.11 | 15.69 | 351,302 | +0.94(+6.37%) |
May 04, 2023 | 14.82 | 14.90 | 14.49 | 14.75 | 523,433 | -0.20(-1.34%) |
May 03, 2023 | 15.13 | 15.34 | 14.87 | 14.95 | 426,413 | -0.22(-1.45%) |
May 02, 2023 | 15.68 | 15.69 | 14.81 | 15.17 | 417,749 | -0.63(-3.99%) |
May 01, 2023 | 15.75 | 16.09 | 15.74 | 15.80 | 515,905 | +0.10(+0.64%) |
Apr 28, 2023 | 15.47 | 15.73 | 15.43 | 15.70 | 477,210 | +0.15(+0.96%) |
Apr 27, 2023 | 15.51 | 15.57 | 15.15 | 15.55 | 411,195 | +0.20(+1.30%) |
Apr 26, 2023 | 15.25 | 15.70 | 15.25 | 15.35 | 506,788 | +0.10(+0.66%) |
Apr 25, 2023 | 16.16 | 16.16 | 15.25 | 15.25 | 681,891 | -1.20(-7.29%) |
Apr 24, 2023 | 16.17 | 16.46 | 15.99 | 16.45 | 470,260 | +0.25(+1.54%) |
Apr 21, 2023 | 15.99 | 16.32 | 15.98 | 16.20 | 373,473 | +0.18(+1.12%) |
Apr 20, 2023 | 16.06 | 16.29 | 16.00 | 16.02 | 606,852 | -0.19(-1.17%) |
Apr 19, 2023 | 16.14 | 16.30 | 15.94 | 16.21 | 578,244 | -0.04(-0.25%) |
Apr 18, 2023 | 16.24 | 16.44 | 16.07 | 16.25 | 506,552 | +0.13(+0.81%) |
Apr 17, 2023 | 16.24 | 16.24 | 16.04 | 16.12 | 430,725 | -0.11(-0.68%) |
Apr 14, 2023 | 16.09 | 16.42 | 16.09 | 16.23 | 519,899 | +0.29(+1.82%) |
Apr 13, 2023 | 15.76 | 15.98 | 15.64 | 15.94 | 385,655 | +0.30(+1.95%) |
Apr 12, 2023 | 16.10 | 16.10 | 15.59 | 15.63 | 574,692 | -0.23(-1.48%) |
Apr 11, 2023 | 15.69 | 15.99 | 15.54 | 15.87 | 514,402 | +0.40(+2.59%) |
Apr 10, 2023 | 14.90 | 15.50 | 14.90 | 15.47 | 575,459 | +0.50(+3.34%) |
Apr 06, 2023 | 14.79 | 15.07 | 14.63 | 14.97 | 550,852 | +0.07(+0.47%) |
Apr 05, 2023 | 15.24 | 15.41 | 14.80 | 14.90 | 681,845 | -0.55(-3.56%) |
Apr 04, 2023 | 15.60 | 15.69 | 15.19 | 15.45 | 668,132 | -0.11(-0.71%) |
Apr 03, 2023 | 15.67 | 15.84 | 15.32 | 15.56 | 606,144 | +0.01(+0.06%) |
Mar 31, 2023 | 15.54 | 15.59 | 15.27 | 15.55 | 736,529 | +0.16(+1.04%) |
Mar 30, 2023 | 15.47 | 15.60 | 15.28 | 15.39 | 343,768 | +0.08(+0.49%) |
Mar 29, 2023 | 14.96 | 15.32 | 14.69 | 15.31 | 649,483 | +0.49(+3.34%) |
Mar 28, 2023 | 14.30 | 14.82 | 14.23 | 14.82 | 1,277,171 | +0.78(+5.56%) |
Mar 27, 2023 | 14.38 | 14.40 | 13.95 | 14.04 | 933,222 | -0.19(-1.34%) |
Mar 24, 2023 | 14.00 | 14.36 | 13.73 | 14.23 | 745,026 | -0.09(-0.63%) |
Mar 23, 2023 | 14.51 | 14.90 | 14.12 | 14.32 | 895,544 | -0.07(-0.49%) |
Mar 22, 2023 | 14.69 | 15.02 | 14.38 | 14.39 | 1,102,765 | -0.45(-3.03%) |
Mar 21, 2023 | 15.39 | 15.62 | 14.38 | 14.84 | 1,233,051 | -0.16(-1.07%) |
Mar 20, 2023 | 15.24 | 15.28 | 14.76 | 15.00 | 895,763 | -0.03(-0.20%) |
Mar 17, 2023 | 15.10 | 15.45 | 14.99 | 15.03 | 1,429,500 | -0.24(-1.57%) |
Mar 16, 2023 | 14.05 | 15.55 | 13.59 | 15.27 | 1,079,509 | -0.20(-1.29%) |
Mar 15, 2023 | 14.56 | 15.52 | 14.54 | 15.47 | 1,036,294 | +0.14(+0.91%) |
Mar 14, 2023 | 15.63 | 15.87 | 15.22 | 15.33 | 809,703 | +0.31(+2.06%) |
Mar 13, 2023 | 15.41 | 15.64 | 14.93 | 15.02 | 830,713 | -0.82(-5.18%) |
Mar 10, 2023 | 15.74 | 16.19 | 15.55 | 15.84 | 689,875 | -0.01(-0.06%) |
Mar 09, 2023 | 16.47 | 16.48 | 15.77 | 15.85 | 574,195 | -0.60(-3.65%) |
Mar 08, 2023 | 16.53 | 16.53 | 16.14 | 16.45 | 434,008 | -0.13(-0.78%) |
Mar 07, 2023 | 16.16 | 16.93 | 16.15 | 16.58 | 610,078 | +0.45(+2.79%) |
Mar 06, 2023 | 17.15 | 17.17 | 16.05 | 16.13 | 572,569 | -0.99(-5.78%) |
Mar 03, 2023 | 16.93 | 17.22 | 16.73 | 17.12 | 522,353 | +0.33(+1.97%) |
Mar 02, 2023 | 16.20 | 16.98 | 16.00 | 16.79 | 429,981 | +0.51(+3.13%) |