Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 12.63 | 12.88 | 12.17 | 12.21 | 1,267,977 | -0.46(-3.63%) |
May 30, 2023 | 12.96 | 12.96 | 12.62 | 12.67 | 867,875 | -0.26(-2.01%) |
May 26, 2023 | 12.75 | 12.97 | 12.67 | 12.93 | 739,870 | +0.18(+1.41%) |
May 25, 2023 | 13.10 | 13.10 | 12.62 | 12.75 | 1,385,226 | -0.43(-3.26%) |
May 24, 2023 | 13.45 | 13.47 | 12.84 | 13.18 | 971,696 | -0.31(-2.33%) |
May 23, 2023 | 13.60 | 13.79 | 13.46 | 13.49 | 994,991 | -0.12(-0.84%) |
May 22, 2023 | 13.30 | 13.72 | 13.15 | 13.61 | 1,156,977 | +0.29(+2.18%) |
May 19, 2023 | 13.45 | 13.45 | 13.15 | 13.32 | 856,611 | -0.04(-0.30%) |
May 18, 2023 | 13.52 | 13.57 | 13.05 | 13.36 | 754,211 | -0.27(-1.98%) |
May 17, 2023 | 13.55 | 13.71 | 13.36 | 13.63 | 969,399 | +0.13(+0.96%) |
May 16, 2023 | 13.99 | 14.05 | 13.49 | 13.50 | 852,338 | -0.60(-4.26%) |
May 15, 2023 | 14.14 | 14.20 | 13.80 | 14.10 | 1,085,991 | -0.03(-0.21%) |
May 12, 2023 | 14.57 | 14.60 | 14.00 | 14.13 | 1,186,616 | -0.44(-3.02%) |
May 11, 2023 | 15.00 | 15.00 | 14.53 | 14.57 | 1,387,135 | -0.51(-3.38%) |
May 10, 2023 | 15.61 | 15.80 | 14.67 | 15.08 | 1,520,263 | -0.34(-2.20%) |
May 09, 2023 | 15.78 | 16.57 | 15.24 | 15.42 | 2,930,378 | -2.19(-12.44%) |
May 08, 2023 | 17.53 | 17.64 | 17.31 | 17.61 | 576,453 | +0.00(+0.00%) |
May 05, 2023 | 17.16 | 17.73 | 17.16 | 17.61 | 613,519 | +0.66(+3.89%) |
May 04, 2023 | 17.30 | 17.30 | 16.89 | 16.95 | 593,146 | -0.39(-2.25%) |
May 03, 2023 | 17.57 | 17.82 | 17.31 | 17.34 | 575,494 | -0.11(-0.63%) |
May 02, 2023 | 17.83 | 17.83 | 17.08 | 17.45 | 744,540 | -0.52(-2.89%) |
May 01, 2023 | 17.86 | 18.25 | 17.82 | 17.97 | 458,711 | +0.04(+0.22%) |
Apr 28, 2023 | 17.67 | 18.09 | 17.54 | 17.93 | 558,051 | +0.30(+1.70%) |
Apr 27, 2023 | 17.33 | 17.65 | 17.22 | 17.63 | 349,033 | +0.39(+2.26%) |
Apr 26, 2023 | 17.16 | 17.33 | 17.06 | 17.24 | 496,032 | -0.01(-0.06%) |
Apr 25, 2023 | 17.21 | 17.56 | 17.20 | 17.25 | 397,227 | -0.15(-0.86%) |
Apr 24, 2023 | 17.68 | 17.80 | 17.34 | 17.40 | 375,124 | -0.31(-1.75%) |
Apr 21, 2023 | 17.64 | 17.74 | 17.37 | 17.71 | 419,307 | +0.18(+1.03%) |
Apr 20, 2023 | 17.57 | 17.64 | 17.36 | 17.53 | 422,683 | -0.15(-0.88%) |
Apr 19, 2023 | 17.40 | 17.71 | 17.35 | 17.68 | 462,615 | +0.24(+1.40%) |
Apr 18, 2023 | 17.65 | 17.71 | 17.22 | 17.44 | 523,869 | -0.17(-0.97%) |
Apr 17, 2023 | 17.98 | 18.05 | 17.59 | 17.61 | 550,008 | -0.41(-2.28%) |
Apr 14, 2023 | 18.29 | 18.32 | 17.80 | 18.02 | 1,098,628 | -0.19(-1.04%) |
Apr 13, 2023 | 17.98 | 18.23 | 17.91 | 18.21 | 561,598 | +0.34(+1.90%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.75 | 17.87 | 807,893 | +0.01(+0.06%) |
Apr 11, 2023 | 17.34 | 17.95 | 17.34 | 17.86 | 708,172 | +0.60(+3.48%) |
Apr 10, 2023 | 17.03 | 17.32 | 16.83 | 17.26 | 536,659 | +0.21(+1.23%) |
Apr 06, 2023 | 17.08 | 17.26 | 16.95 | 17.05 | 513,459 | +0.09(+0.53%) |
Apr 05, 2023 | 17.43 | 17.43 | 16.93 | 16.96 | 886,740 | -0.56(-3.20%) |
Apr 04, 2023 | 17.15 | 17.53 | 17.06 | 17.52 | 926,585 | +0.37(+2.16%) |
Apr 03, 2023 | 17.15 | 17.25 | 16.93 | 17.15 | 732,638 | +0.00(+0.00%) |
Mar 31, 2023 | 16.75 | 17.26 | 16.73 | 17.15 | 824,602 | +0.54(+3.25%) |
Mar 30, 2023 | 16.54 | 16.86 | 16.52 | 16.61 | 991,444 | +0.26(+1.59%) |
Mar 29, 2023 | 16.45 | 16.45 | 16.14 | 16.35 | 2,138,175 | +0.10(+0.62%) |
Mar 28, 2023 | 16.62 | 16.85 | 16.16 | 16.25 | 1,929,126 | -0.40(-2.40%) |
Mar 27, 2023 | 16.66 | 16.83 | 16.57 | 16.65 | 388,805 | +0.13(+0.79%) |
Mar 24, 2023 | 16.03 | 16.52 | 15.99 | 16.52 | 571,572 | +0.45(+2.80%) |
Mar 23, 2023 | 16.24 | 16.37 | 15.99 | 16.07 | 468,296 | -0.08(-0.50%) |
Mar 22, 2023 | 16.43 | 16.70 | 16.15 | 16.15 | 609,231 | -0.31(-1.88%) |
Mar 21, 2023 | 17.01 | 17.23 | 16.38 | 16.46 | 1,111,510 | -0.34(-2.02%) |
Mar 20, 2023 | 16.88 | 17.19 | 16.62 | 16.80 | 592,640 | +0.05(+0.30%) |
Mar 17, 2023 | 17.01 | 17.04 | 16.74 | 16.75 | 1,731,806 | -0.38(-2.22%) |
Mar 16, 2023 | 17.02 | 17.33 | 16.72 | 17.13 | 734,424 | -0.06(-0.35%) |
Mar 15, 2023 | 16.60 | 17.21 | 16.52 | 17.19 | 777,135 | +0.22(+1.30%) |
Mar 14, 2023 | 17.32 | 17.68 | 16.73 | 16.97 | 922,522 | +0.10(+0.59%) |
Mar 13, 2023 | 16.55 | 17.05 | 16.36 | 16.87 | 718,792 | +0.11(+0.66%) |
Mar 10, 2023 | 16.91 | 16.96 | 16.55 | 16.76 | 762,607 | -0.24(-1.41%) |
Mar 09, 2023 | 17.08 | 17.38 | 16.93 | 17.00 | 903,264 | -0.10(-0.58%) |
Mar 08, 2023 | 16.47 | 17.19 | 16.41 | 17.10 | 695,342 | +0.10(+0.59%) |
Mar 07, 2023 | 17.44 | 17.52 | 16.94 | 17.00 | 822,283 | -0.48(-2.75%) |
Mar 06, 2023 | 18.07 | 18.12 | 17.27 | 17.48 | 903,570 | -0.63(-3.48%) |
Mar 03, 2023 | 18.18 | 18.21 | 17.90 | 18.11 | 604,055 | +0.08(+0.44%) |
Mar 02, 2023 | 17.83 | 18.05 | 17.71 | 18.03 | 501,884 | +0.07(+0.39%) |