Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.05 | 16.05 | 15.64 | 15.68 | 83,663 | -0.49(-3.02%) |
May 30, 2023 | 16.41 | 16.41 | 16.02 | 16.17 | 84,284 | -0.23(-1.40%) |
May 26, 2023 | 16.07 | 16.42 | 15.83 | 16.40 | 62,187 | +0.29(+1.79%) |
May 25, 2023 | 16.02 | 16.16 | 15.88 | 16.11 | 37,574 | -0.03(-0.18%) |
May 24, 2023 | 16.21 | 16.33 | 16.08 | 16.14 | 119,053 | -0.16(-1.00%) |
May 23, 2023 | 16.41 | 16.70 | 16.26 | 16.30 | 89,383 | -0.13(-0.82%) |
May 22, 2023 | 15.90 | 16.56 | 15.80 | 16.44 | 71,220 | +0.61(+3.88%) |
May 19, 2023 | 16.49 | 16.49 | 15.77 | 15.82 | 72,839 | -0.43(-2.66%) |
May 18, 2023 | 16.14 | 16.36 | 16.03 | 16.26 | 77,024 | +0.02(+0.12%) |
May 17, 2023 | 15.55 | 16.27 | 15.42 | 16.24 | 113,812 | +0.95(+6.21%) |
May 16, 2023 | 15.39 | 15.54 | 15.28 | 15.29 | 82,064 | -0.04(-0.25%) |
May 15, 2023 | 14.95 | 15.42 | 14.85 | 15.32 | 126,326 | +0.40(+2.70%) |
May 12, 2023 | 14.89 | 15.06 | 14.57 | 14.92 | 95,777 | +0.14(+0.97%) |
May 11, 2023 | 14.75 | 15.08 | 14.59 | 14.78 | 91,959 | -0.22(-1.47%) |
May 10, 2023 | 15.39 | 15.39 | 14.86 | 15.00 | 77,273 | -0.13(-0.89%) |
May 09, 2023 | 15.22 | 15.30 | 15.07 | 15.13 | 68,415 | -0.24(-1.56%) |
May 08, 2023 | 15.75 | 15.75 | 15.36 | 15.37 | 83,816 | -0.28(-1.78%) |
May 05, 2023 | 15.58 | 15.68 | 15.10 | 15.65 | 109,795 | +0.62(+4.15%) |
May 04, 2023 | 15.12 | 15.19 | 14.29 | 15.03 | 97,357 | -0.35(-2.31%) |
May 03, 2023 | 15.12 | 15.78 | 15.12 | 15.38 | 136,598 | +0.31(+2.07%) |
May 02, 2023 | 16.38 | 16.38 | 14.96 | 15.07 | 117,459 | -1.37(-8.34%) |
May 01, 2023 | 16.90 | 17.17 | 16.26 | 16.44 | 92,772 | -0.41(-2.41%) |
Apr 28, 2023 | 16.72 | 17.23 | 16.72 | 16.85 | 90,666 | +0.10(+0.62%) |
Apr 27, 2023 | 16.15 | 17.01 | 16.07 | 16.74 | 121,631 | +0.59(+3.63%) |
Apr 26, 2023 | 15.81 | 16.24 | 15.81 | 16.16 | 109,388 | +0.30(+1.91%) |
Apr 25, 2023 | 16.21 | 16.35 | 15.82 | 15.86 | 112,872 | -0.51(-3.12%) |
Apr 24, 2023 | 16.26 | 16.49 | 16.25 | 16.37 | 76,730 | +0.11(+0.70%) |
Apr 21, 2023 | 16.31 | 16.40 | 16.09 | 16.25 | 85,789 | -0.09(-0.58%) |
Apr 20, 2023 | 16.19 | 16.41 | 16.09 | 16.35 | 79,547 | -0.02(-0.12%) |
Apr 19, 2023 | 16.13 | 16.45 | 15.77 | 16.37 | 72,592 | +0.24(+1.47%) |
Apr 18, 2023 | 16.22 | 16.22 | 15.93 | 16.13 | 103,945 | -0.10(-0.64%) |
Apr 17, 2023 | 15.97 | 16.35 | 15.75 | 16.23 | 149,320 | +0.18(+1.12%) |
Apr 14, 2023 | 16.35 | 16.35 | 15.76 | 16.05 | 94,213 | -0.12(-0.76%) |
Apr 13, 2023 | 15.96 | 16.23 | 15.93 | 16.18 | 71,639 | +0.22(+1.36%) |
Apr 12, 2023 | 16.10 | 16.25 | 15.91 | 15.96 | 64,044 | -0.18(-1.11%) |
Apr 11, 2023 | 16.29 | 16.29 | 16.03 | 16.14 | 71,680 | -0.16(-0.99%) |
Apr 10, 2023 | 16.31 | 16.54 | 16.18 | 16.30 | 89,755 | -0.03(-0.17%) |
Apr 06, 2023 | 16.20 | 16.36 | 16.19 | 16.33 | 64,430 | +0.08(+0.47%) |
Apr 05, 2023 | 16.17 | 16.40 | 16.14 | 16.25 | 61,726 | -0.14(-0.86%) |
Apr 04, 2023 | 17.01 | 17.02 | 16.17 | 16.39 | 97,090 | -0.69(-4.04%) |
Apr 03, 2023 | 16.89 | 17.20 | 16.69 | 17.08 | 141,537 | +0.28(+1.69%) |
Mar 31, 2023 | 16.54 | 16.87 | 16.27 | 16.80 | 451,967 | +0.33(+2.01%) |
Mar 30, 2023 | 16.87 | 16.94 | 16.28 | 16.47 | 102,350 | -0.35(-2.08%) |
Mar 29, 2023 | 16.68 | 16.82 | 16.47 | 16.82 | 94,608 | +0.19(+1.14%) |
Mar 28, 2023 | 16.65 | 16.78 | 16.39 | 16.63 | 144,850 | -0.02(-0.11%) |
Mar 27, 2023 | 16.84 | 17.16 | 16.58 | 16.65 | 154,162 | -0.12(-0.73%) |
Mar 24, 2023 | 15.91 | 16.91 | 15.55 | 16.77 | 155,710 | +0.70(+4.35%) |
Mar 23, 2023 | 16.65 | 16.91 | 15.95 | 16.07 | 126,385 | -0.41(-2.47%) |
Mar 22, 2023 | 17.58 | 17.73 | 16.48 | 16.48 | 159,106 | -1.15(-6.54%) |
Mar 21, 2023 | 17.43 | 17.92 | 17.43 | 17.63 | 133,060 | +0.60(+3.50%) |
Mar 20, 2023 | 17.59 | 17.87 | 16.98 | 17.04 | 191,190 | -0.34(-1.96%) |
Mar 17, 2023 | 18.13 | 18.14 | 17.14 | 17.38 | 237,425 | -0.94(-5.11%) |
Mar 16, 2023 | 17.27 | 18.63 | 16.98 | 18.31 | 130,860 | +0.84(+4.82%) |
Mar 15, 2023 | 16.90 | 17.61 | 16.62 | 17.47 | 177,230 | +0.09(+0.54%) |
Mar 14, 2023 | 18.10 | 18.99 | 17.20 | 17.38 | 194,228 | -0.02(-0.11%) |
Mar 13, 2023 | 18.57 | 18.73 | 17.22 | 17.40 | 209,111 | -1.53(-8.09%) |
Mar 10, 2023 | 18.98 | 19.50 | 18.56 | 18.93 | 127,538 | -0.43(-2.25%) |
Mar 09, 2023 | 20.18 | 20.21 | 19.21 | 19.36 | 99,976 | -0.95(-4.66%) |
Mar 08, 2023 | 20.19 | 20.49 | 20.10 | 20.31 | 64,827 | +0.07(+0.33%) |
Mar 07, 2023 | 20.48 | 20.62 | 20.13 | 20.24 | 64,558 | -0.31(-1.52%) |
Mar 06, 2023 | 20.89 | 21.02 | 20.39 | 20.55 | 132,620 | -0.37(-1.76%) |
Mar 03, 2023 | 20.86 | 21.00 | 20.59 | 20.92 | 45,988 | +0.13(+0.64%) |
Mar 02, 2023 | 20.79 | 20.84 | 20.54 | 20.79 | 68,804 | -0.01(-0.05%) |