Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.58 | 14.64 | 13.82 | 14.30 | 44,763 | -0.25(-1.72%) |
May 30, 2023 | 15.07 | 15.63 | 14.30 | 14.55 | 56,112 | -0.50(-3.32%) |
May 26, 2023 | 15.00 | 15.86 | 15.00 | 15.05 | 38,796 | +0.29(+1.96%) |
May 25, 2023 | 16.76 | 16.91 | 14.74 | 14.76 | 111,711 | -1.87(-11.24%) |
May 24, 2023 | 16.58 | 16.92 | 16.31 | 16.63 | 84,509 | -0.09(-0.54%) |
May 23, 2023 | 16.50 | 17.12 | 16.33 | 16.72 | 38,785 | +0.23(+1.39%) |
May 22, 2023 | 16.60 | 17.10 | 16.30 | 16.49 | 38,189 | -0.10(-0.60%) |
May 19, 2023 | 17.39 | 17.39 | 16.30 | 16.59 | 49,822 | -0.79(-4.55%) |
May 18, 2023 | 18.33 | 19.35 | 17.12 | 17.38 | 136,267 | -1.25(-6.71%) |
May 17, 2023 | 16.63 | 19.21 | 16.63 | 18.63 | 245,742 | +2.05(+12.36%) |
May 16, 2023 | 16.30 | 17.30 | 16.18 | 16.58 | 91,207 | -0.09(-0.54%) |
May 15, 2023 | 16.28 | 17.66 | 16.25 | 16.67 | 125,225 | +0.39(+2.40%) |
May 12, 2023 | 17.41 | 18.01 | 16.23 | 16.28 | 101,084 | -1.46(-8.23%) |
May 11, 2023 | 15.37 | 18.88 | 15.19 | 17.74 | 571,497 | +2.39(+15.57%) |
May 10, 2023 | 15.70 | 15.80 | 15.30 | 15.35 | 36,769 | -0.06(-0.39%) |
May 09, 2023 | 15.30 | 15.49 | 14.86 | 15.41 | 66,119 | -0.39(-2.47%) |
May 08, 2023 | 15.84 | 15.97 | 14.97 | 15.80 | 78,971 | +0.48(+3.13%) |
May 05, 2023 | 15.14 | 15.53 | 14.83 | 15.32 | 54,181 | +0.11(+0.72%) |
May 04, 2023 | 15.20 | 15.80 | 14.65 | 15.21 | 54,882 | -0.28(-1.81%) |
May 03, 2023 | 14.91 | 15.60 | 14.22 | 15.49 | 72,409 | +0.30(+1.97%) |
May 02, 2023 | 14.86 | 15.45 | 14.70 | 15.19 | 32,925 | -0.17(-1.11%) |
May 01, 2023 | 15.37 | 15.51 | 14.20 | 15.36 | 111,558 | -0.41(-2.60%) |
Apr 28, 2023 | 17.15 | 17.50 | 15.15 | 15.77 | 386,781 | +0.35(+2.27%) |
Apr 27, 2023 | 14.85 | 15.49 | 14.30 | 15.42 | 89,363 | +0.44(+2.94%) |
Apr 26, 2023 | 15.54 | 15.55 | 14.80 | 14.98 | 47,079 | -0.54(-3.48%) |
Apr 25, 2023 | 15.34 | 15.60 | 15.01 | 15.52 | 77,170 | -0.23(-1.46%) |
Apr 24, 2023 | 15.70 | 16.24 | 15.08 | 15.75 | 65,440 | +0.00(+0.00%) |
Apr 21, 2023 | 15.47 | 15.75 | 15.01 | 15.75 | 52,411 | +0.06(+0.38%) |
Apr 20, 2023 | 15.37 | 15.81 | 14.82 | 15.69 | 95,579 | +0.01(+0.06%) |
Apr 19, 2023 | 15.48 | 15.89 | 14.70 | 15.68 | 120,478 | -0.12(-0.76%) |
Apr 18, 2023 | 16.63 | 16.66 | 15.21 | 15.80 | 98,207 | -0.87(-5.22%) |
Apr 17, 2023 | 16.57 | 17.47 | 16.27 | 16.67 | 80,770 | +0.04(+0.24%) |
Apr 14, 2023 | 17.62 | 17.84 | 16.24 | 16.63 | 104,820 | -1.21(-6.78%) |
Apr 13, 2023 | 18.17 | 18.40 | 17.61 | 17.84 | 130,269 | +0.37(+2.12%) |
Apr 12, 2023 | 17.76 | 19.57 | 16.67 | 17.47 | 595,126 | +0.43(+2.52%) |
Apr 11, 2023 | 13.88 | 17.80 | 13.62 | 17.04 | 983,121 | +3.18(+22.94%) |
Apr 10, 2023 | 13.66 | 13.99 | 13.38 | 13.86 | 49,302 | +0.06(+0.43%) |
Apr 06, 2023 | 13.54 | 14.03 | 13.36 | 13.80 | 45,649 | +0.09(+0.66%) |
Apr 05, 2023 | 13.62 | 14.05 | 13.53 | 13.71 | 31,580 | -0.19(-1.37%) |
Apr 04, 2023 | 14.52 | 14.79 | 13.56 | 13.90 | 75,777 | -0.60(-4.14%) |
Apr 03, 2023 | 14.75 | 15.18 | 14.05 | 14.50 | 93,453 | -0.55(-3.65%) |
Mar 31, 2023 | 14.52 | 15.10 | 14.21 | 15.05 | 117,353 | +0.45(+3.08%) |
Mar 30, 2023 | 15.00 | 15.34 | 14.28 | 14.60 | 125,586 | -0.22(-1.48%) |
Mar 29, 2023 | 15.83 | 16.26 | 14.61 | 14.82 | 168,322 | -0.90(-5.73%) |
Mar 28, 2023 | 14.87 | 16.35 | 14.87 | 15.72 | 210,177 | +0.61(+4.04%) |
Mar 27, 2023 | 15.95 | 18.35 | 13.90 | 15.11 | 1,013,551 | -0.46(-2.95%) |
Mar 24, 2023 | 14.29 | 15.80 | 14.29 | 15.57 | 150,040 | +0.94(+6.43%) |
Mar 23, 2023 | 14.08 | 15.44 | 14.08 | 14.63 | 153,860 | +0.46(+3.25%) |
Mar 22, 2023 | 15.20 | 15.31 | 13.60 | 14.17 | 242,766 | -0.98(-6.47%) |
Mar 21, 2023 | 13.02 | 16.70 | 13.00 | 15.15 | 1,019,501 | +2.53(+20.05%) |
Mar 20, 2023 | 13.86 | 13.89 | 12.51 | 12.62 | 178,632 | -1.24(-8.95%) |
Mar 17, 2023 | 14.55 | 15.68 | 13.63 | 13.86 | 350,372 | -0.56(-3.88%) |
Mar 16, 2023 | 16.08 | 16.42 | 14.32 | 14.42 | 339,985 | -2.27(-13.60%) |
Mar 15, 2023 | 16.45 | 16.84 | 15.57 | 16.69 | 177,293 | -0.09(-0.54%) |
Mar 14, 2023 | 15.54 | 17.02 | 15.54 | 16.78 | 435,510 | +1.42(+9.24%) |
Mar 13, 2023 | 18.35 | 18.35 | 15.14 | 15.36 | 490,765 | -3.49(-18.51%) |
Mar 10, 2023 | 19.01 | 20.00 | 18.21 | 18.85 | 670,630 | +0.04(+0.21%) |
Mar 09, 2023 | 21.01 | 23.00 | 18.81 | 18.81 | 1,387,219 | -3.00(-13.76%) |
Mar 08, 2023 | 18.04 | 24.00 | 18.03 | 21.81 | 5,377,942 | +3.00(+15.95%) |
Mar 07, 2023 | 21.06 | 21.06 | 18.55 | 18.81 | 1,224,225 | -3.53(-15.80%) |
Mar 06, 2023 | 21.20 | 23.45 | 19.00 | 22.34 | 10,857,319 | +5.59(+33.37%) |
Mar 03, 2023 | 10.68 | 17.25 | 10.21 | 16.75 | 7,233,889 | +6.58(+64.70%) |
Mar 02, 2023 | 9.450 | 11.26 | 9.271 | 10.17 | 418,053 | +0.64(+6.72%) |