Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.72 | 13.85 | 13.62 | 13.72 | 321,694 | -0.04(-0.28%) |
May 30, 2023 | 14.38 | 14.38 | 13.70 | 13.76 | 219,525 | -0.63(-4.39%) |
May 26, 2023 | 14.28 | 14.59 | 14.16 | 14.39 | 200,412 | +0.08(+0.53%) |
May 25, 2023 | 14.35 | 14.50 | 14.09 | 14.32 | 229,386 | -0.18(-1.25%) |
May 24, 2023 | 14.61 | 14.66 | 14.38 | 14.50 | 121,647 | -0.12(-0.85%) |
May 23, 2023 | 14.75 | 14.87 | 14.53 | 14.62 | 185,448 | -0.09(-0.59%) |
May 22, 2023 | 15.10 | 15.21 | 14.69 | 14.71 | 186,595 | -0.35(-2.35%) |
May 19, 2023 | 15.27 | 15.41 | 15.02 | 15.06 | 178,274 | -0.01(-0.06%) |
May 18, 2023 | 15.16 | 15.33 | 15.03 | 15.07 | 351,060 | -0.09(-0.57%) |
May 17, 2023 | 15.11 | 15.35 | 15.00 | 15.16 | 338,167 | +0.16(+1.08%) |
May 16, 2023 | 14.79 | 15.21 | 14.72 | 15.00 | 192,356 | +0.19(+1.29%) |
May 15, 2023 | 14.93 | 14.99 | 14.57 | 14.81 | 182,229 | -0.09(-0.58%) |
May 12, 2023 | 15.11 | 15.11 | 14.76 | 14.89 | 131,232 | -0.19(-1.27%) |
May 11, 2023 | 15.04 | 15.17 | 14.81 | 15.08 | 149,323 | -0.08(-0.50%) |
May 10, 2023 | 14.97 | 15.29 | 14.77 | 15.16 | 179,360 | +0.33(+2.23%) |
May 09, 2023 | 14.92 | 15.18 | 14.80 | 14.83 | 192,462 | -0.18(-1.20%) |
May 08, 2023 | 14.88 | 15.13 | 14.50 | 15.01 | 260,976 | +0.26(+1.73%) |
May 05, 2023 | 15.02 | 15.23 | 14.74 | 14.75 | 199,637 | -0.02(-0.13%) |
May 04, 2023 | 15.10 | 15.17 | 14.77 | 14.77 | 354,730 | -0.45(-2.99%) |
May 03, 2023 | 15.34 | 15.63 | 15.17 | 15.23 | 261,389 | -0.06(-0.37%) |
May 02, 2023 | 16.27 | 16.45 | 15.04 | 15.28 | 358,385 | -1.02(-6.27%) |
May 01, 2023 | 15.29 | 16.76 | 15.20 | 16.31 | 479,402 | +1.70(+11.67%) |
Apr 28, 2023 | 18.01 | 18.26 | 14.22 | 14.60 | 723,886 | -3.16(-17.80%) |
Apr 27, 2023 | 17.74 | 17.93 | 17.39 | 17.76 | 224,740 | +0.17(+0.97%) |
Apr 26, 2023 | 17.80 | 17.96 | 17.40 | 17.59 | 198,508 | -0.28(-1.59%) |
Apr 25, 2023 | 18.02 | 18.21 | 17.78 | 17.88 | 237,996 | -0.46(-2.53%) |
Apr 24, 2023 | 18.75 | 19.08 | 18.33 | 18.34 | 241,717 | -0.40(-2.12%) |
Apr 21, 2023 | 18.40 | 18.77 | 18.24 | 18.74 | 297,484 | +0.32(+1.75%) |
Apr 20, 2023 | 18.13 | 18.43 | 18.02 | 18.42 | 322,000 | +0.28(+1.57%) |
Apr 19, 2023 | 18.36 | 18.51 | 18.04 | 18.13 | 458,552 | -0.16(-0.88%) |
Apr 18, 2023 | 17.57 | 18.54 | 17.57 | 18.29 | 648,570 | +0.73(+4.15%) |
Apr 17, 2023 | 17.25 | 17.59 | 17.00 | 17.56 | 287,676 | +0.30(+1.76%) |
Apr 14, 2023 | 17.62 | 17.71 | 17.14 | 17.26 | 163,264 | -0.22(-1.25%) |
Apr 13, 2023 | 17.38 | 17.73 | 17.21 | 17.48 | 255,338 | -0.04(-0.22%) |
Apr 12, 2023 | 17.59 | 17.67 | 17.30 | 17.52 | 130,682 | +0.09(+0.54%) |
Apr 11, 2023 | 17.36 | 17.68 | 17.15 | 17.42 | 196,568 | +0.14(+0.82%) |
Apr 10, 2023 | 16.67 | 17.33 | 16.55 | 17.28 | 366,846 | +0.62(+3.69%) |
Apr 06, 2023 | 17.11 | 17.11 | 16.64 | 16.67 | 159,867 | -0.45(-2.65%) |
Apr 05, 2023 | 17.19 | 17.33 | 17.04 | 17.12 | 181,733 | -0.26(-1.47%) |
Apr 04, 2023 | 17.94 | 17.94 | 16.85 | 17.38 | 234,496 | -0.08(-0.43%) |
Apr 03, 2023 | 17.19 | 17.45 | 16.84 | 17.45 | 434,329 | +0.20(+1.15%) |
Mar 31, 2023 | 17.39 | 17.46 | 17.04 | 17.25 | 508,721 | -0.04(-0.22%) |
Mar 30, 2023 | 17.90 | 17.99 | 17.23 | 17.29 | 212,406 | -0.56(-3.13%) |
Mar 29, 2023 | 17.85 | 17.96 | 17.69 | 17.85 | 222,364 | +0.09(+0.48%) |
Mar 28, 2023 | 17.63 | 17.78 | 17.39 | 17.76 | 265,067 | +0.06(+0.32%) |
Mar 27, 2023 | 17.53 | 17.76 | 17.19 | 17.71 | 244,114 | +0.43(+2.47%) |
Mar 24, 2023 | 17.31 | 17.62 | 17.20 | 17.28 | 150,485 | -0.22(-1.24%) |
Mar 23, 2023 | 17.74 | 17.91 | 17.40 | 17.50 | 188,660 | -0.16(-0.91%) |
Mar 22, 2023 | 18.05 | 18.31 | 17.59 | 17.66 | 232,938 | -0.33(-1.84%) |
Mar 21, 2023 | 17.92 | 18.02 | 17.79 | 17.99 | 230,565 | +0.33(+1.88%) |
Mar 20, 2023 | 17.20 | 17.99 | 17.14 | 17.66 | 295,785 | +0.62(+3.67%) |
Mar 17, 2023 | 17.84 | 17.84 | 16.82 | 17.03 | 831,422 | -0.99(-5.51%) |
Mar 16, 2023 | 17.48 | 18.33 | 17.41 | 18.03 | 302,421 | +0.39(+2.20%) |
Mar 15, 2023 | 17.74 | 17.74 | 17.05 | 17.64 | 362,843 | -0.57(-3.12%) |
Mar 14, 2023 | 17.56 | 18.31 | 17.45 | 18.21 | 395,996 | +1.05(+6.13%) |
Mar 13, 2023 | 17.35 | 17.75 | 16.99 | 17.16 | 351,841 | -0.78(-4.33%) |
Mar 10, 2023 | 17.83 | 18.36 | 17.60 | 17.93 | 313,112 | -0.09(-0.53%) |
Mar 09, 2023 | 18.18 | 18.66 | 17.95 | 18.03 | 288,782 | -0.09(-0.52%) |
Mar 08, 2023 | 18.01 | 18.18 | 17.77 | 18.12 | 208,868 | +0.18(+1.00%) |
Mar 07, 2023 | 18.10 | 18.13 | 17.60 | 17.94 | 288,601 | -0.15(-0.83%) |
Mar 06, 2023 | 18.26 | 18.39 | 17.60 | 18.09 | 530,007 | -0.09(-0.52%) |
Mar 03, 2023 | 18.19 | 18.24 | 17.84 | 18.19 | 315,933 | +0.11(+0.62%) |
Mar 02, 2023 | 17.51 | 18.23 | 17.30 | 18.07 | 395,963 | +0.41(+2.34%) |