Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.58 | 14.65 | 14.05 | 14.29 | 1,644,727 | -0.38(-2.57%) |
May 30, 2023 | 14.89 | 14.91 | 14.47 | 14.67 | 1,297,477 | -0.14(-0.96%) |
May 26, 2023 | 14.81 | 14.86 | 14.44 | 14.81 | 1,231,607 | +0.07(+0.45%) |
May 25, 2023 | 14.64 | 14.84 | 14.51 | 14.75 | 1,770,350 | -0.08(-0.51%) |
May 24, 2023 | 15.04 | 15.11 | 14.78 | 14.82 | 1,313,546 | -0.33(-2.20%) |
May 23, 2023 | 14.87 | 15.53 | 14.79 | 15.16 | 2,121,857 | +0.25(+1.66%) |
May 22, 2023 | 14.66 | 14.95 | 14.41 | 14.91 | 1,300,558 | +0.44(+3.03%) |
May 19, 2023 | 14.97 | 14.97 | 14.24 | 14.47 | 2,281,362 | -0.35(-2.38%) |
May 18, 2023 | 14.68 | 14.93 | 14.58 | 14.82 | 1,731,403 | +0.04(+0.26%) |
May 17, 2023 | 14.07 | 14.81 | 14.05 | 14.78 | 2,274,821 | +1.00(+7.25%) |
May 16, 2023 | 14.18 | 14.27 | 13.78 | 13.78 | 1,573,738 | -0.45(-3.14%) |
May 15, 2023 | 14.01 | 14.46 | 13.99 | 14.23 | 1,990,434 | +0.23(+1.63%) |
May 12, 2023 | 14.18 | 14.22 | 13.78 | 14.00 | 2,033,320 | -0.08(-0.54%) |
May 11, 2023 | 13.97 | 14.39 | 13.84 | 14.08 | 1,457,604 | -0.17(-1.20%) |
May 10, 2023 | 14.54 | 14.54 | 14.04 | 14.25 | 1,276,480 | +0.02(+0.13%) |
May 09, 2023 | 14.34 | 14.43 | 14.09 | 14.23 | 1,859,588 | -0.23(-1.58%) |
May 08, 2023 | 15.31 | 15.31 | 14.43 | 14.46 | 1,630,300 | -0.56(-3.74%) |
May 05, 2023 | 15.11 | 15.17 | 14.81 | 15.02 | 2,446,844 | +0.61(+4.23%) |
May 04, 2023 | 14.73 | 14.99 | 13.95 | 14.41 | 3,573,561 | -0.80(-5.26%) |
May 03, 2023 | 15.47 | 15.90 | 15.11 | 15.21 | 3,201,467 | -0.26(-1.66%) |
May 02, 2023 | 16.35 | 16.39 | 15.17 | 15.47 | 2,786,318 | -0.94(-5.74%) |
May 01, 2023 | 16.97 | 17.03 | 16.32 | 16.41 | 1,665,700 | -0.56(-3.31%) |
Apr 28, 2023 | 16.92 | 17.31 | 16.91 | 16.97 | 1,545,673 | -0.12(-0.72%) |
Apr 27, 2023 | 16.72 | 17.25 | 16.71 | 17.10 | 2,364,554 | +0.48(+2.86%) |
Apr 26, 2023 | 16.12 | 16.63 | 16.10 | 16.62 | 2,320,793 | +0.48(+2.95%) |
Apr 25, 2023 | 16.46 | 16.67 | 16.13 | 16.15 | 2,034,026 | -0.61(-3.64%) |
Apr 24, 2023 | 16.90 | 16.96 | 16.66 | 16.75 | 2,545,054 | -0.29(-1.68%) |
Apr 21, 2023 | 17.75 | 17.90 | 16.66 | 17.04 | 2,161,929 | -0.16(-0.94%) |
Apr 20, 2023 | 17.31 | 17.51 | 17.18 | 17.20 | 1,808,437 | -0.36(-2.06%) |
Apr 19, 2023 | 17.09 | 17.75 | 17.07 | 17.56 | 1,565,149 | +0.49(+2.84%) |
Apr 18, 2023 | 17.47 | 17.50 | 16.93 | 17.08 | 1,973,091 | -0.46(-2.61%) |
Apr 17, 2023 | 16.99 | 17.57 | 16.92 | 17.54 | 1,376,167 | +0.38(+2.22%) |
Apr 14, 2023 | 17.68 | 17.76 | 17.05 | 17.15 | 3,138,210 | -0.14(-0.83%) |
Apr 13, 2023 | 16.71 | 17.44 | 16.56 | 17.30 | 2,206,094 | +0.68(+4.07%) |
Apr 12, 2023 | 16.81 | 16.88 | 16.42 | 16.62 | 1,098,743 | -0.03(-0.17%) |
Apr 11, 2023 | 16.75 | 16.79 | 16.54 | 16.65 | 1,625,915 | +0.02(+0.11%) |
Apr 10, 2023 | 16.50 | 16.88 | 16.50 | 16.63 | 1,554,226 | -0.12(-0.74%) |
Apr 06, 2023 | 16.65 | 16.85 | 16.55 | 16.75 | 1,087,918 | +0.19(+1.15%) |
Apr 05, 2023 | 16.56 | 16.80 | 16.54 | 16.56 | 1,769,518 | -0.38(-2.25%) |
Apr 04, 2023 | 17.16 | 17.17 | 16.47 | 16.95 | 1,733,492 | -0.10(-0.56%) |
Apr 03, 2023 | 17.16 | 17.39 | 16.95 | 17.04 | 1,471,241 | -0.08(-0.45%) |
Mar 31, 2023 | 17.27 | 17.36 | 16.93 | 17.12 | 1,670,767 | +0.05(+0.28%) |
Mar 30, 2023 | 17.63 | 17.68 | 16.97 | 17.07 | 974,123 | -0.34(-1.97%) |
Mar 29, 2023 | 17.63 | 17.63 | 17.22 | 17.41 | 1,035,536 | +0.24(+1.39%) |
Mar 28, 2023 | 16.95 | 17.39 | 16.92 | 17.17 | 1,471,284 | -0.09(-0.50%) |
Mar 27, 2023 | 17.76 | 17.79 | 17.14 | 17.26 | 2,058,067 | +0.21(+1.23%) |
Mar 24, 2023 | 16.36 | 17.11 | 16.18 | 17.05 | 2,245,698 | +0.24(+1.42%) |
Mar 23, 2023 | 17.43 | 17.47 | 16.68 | 16.81 | 1,973,716 | -0.42(-2.43%) |
Mar 22, 2023 | 18.07 | 18.17 | 17.21 | 17.23 | 4,072,822 | -0.86(-4.74%) |
Mar 21, 2023 | 18.14 | 18.39 | 18.00 | 18.09 | 3,207,904 | +0.78(+4.51%) |
Mar 20, 2023 | 17.45 | 18.06 | 17.25 | 17.31 | 3,320,150 | +0.37(+2.19%) |
Mar 17, 2023 | 18.22 | 18.32 | 16.78 | 16.94 | 7,026,575 | -1.67(-8.96%) |
Mar 16, 2023 | 17.95 | 19.18 | 17.37 | 18.60 | 4,030,714 | +0.33(+1.82%) |
Mar 15, 2023 | 18.28 | 19.30 | 18.16 | 18.27 | 5,298,063 | -1.29(-6.57%) |
Mar 14, 2023 | 20.42 | 20.82 | 19.15 | 19.55 | 3,977,138 | +0.83(+4.42%) |
Mar 13, 2023 | 18.32 | 20.42 | 17.46 | 18.73 | 6,907,133 | -0.73(-3.77%) |
Mar 10, 2023 | 19.02 | 19.83 | 18.60 | 19.46 | 3,750,247 | -0.13(-0.68%) |
Mar 09, 2023 | 20.73 | 20.75 | 19.56 | 19.59 | 2,109,325 | -1.32(-6.33%) |
Mar 08, 2023 | 21.08 | 21.21 | 20.71 | 20.92 | 1,384,481 | -0.14(-0.68%) |
Mar 07, 2023 | 21.80 | 21.80 | 21.05 | 21.06 | 1,736,264 | -0.88(-3.99%) |
Mar 06, 2023 | 21.91 | 22.11 | 21.89 | 21.93 | 1,401,041 | -0.05(-0.22%) |
Mar 03, 2023 | 21.71 | 22.12 | 21.51 | 21.98 | 1,702,817 | +0.44(+2.03%) |
Mar 02, 2023 | 22.02 | 22.02 | 21.44 | 21.54 | 1,671,666 | -0.63(-2.83%) |