Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.20 | 23.78 | 22.70 | 22.71 | 7,412 | -0.69(-2.96%) |
May 30, 2023 | 23.87 | 25.08 | 23.41 | 23.41 | 30,633 | +0.01(+0.03%) |
May 26, 2023 | 23.47 | 26.65 | 21.97 | 23.40 | 40,186 | +0.82(+3.64%) |
May 25, 2023 | 28.05 | 28.12 | 21.76 | 22.58 | 88,157 | -5.50(-19.59%) |
May 24, 2023 | 27.68 | 28.17 | 26.32 | 28.08 | 63,020 | +2.53(+9.91%) |
May 23, 2023 | 24.11 | 25.55 | 23.88 | 25.55 | 51,047 | +1.96(+8.30%) |
May 22, 2023 | 22.90 | 24.81 | 22.62 | 23.59 | 53,895 | +1.15(+5.11%) |
May 19, 2023 | 20.65 | 22.44 | 20.65 | 22.44 | 58,897 | +1.98(+9.66%) |
May 18, 2023 | 19.10 | 20.78 | 19.08 | 20.47 | 19,220 | +1.11(+5.75%) |
May 17, 2023 | 19.90 | 20.37 | 19.10 | 19.35 | 11,836 | -0.24(-1.24%) |
May 16, 2023 | 20.07 | 20.08 | 19.44 | 19.60 | 13,177 | -0.32(-1.58%) |
May 15, 2023 | 20.15 | 20.27 | 19.63 | 19.91 | 12,722 | -0.05(-0.24%) |
May 12, 2023 | 20.98 | 20.98 | 19.73 | 19.96 | 18,681 | -0.65(-3.15%) |
May 11, 2023 | 19.70 | 21.11 | 19.17 | 20.61 | 36,922 | +1.23(+6.33%) |
May 10, 2023 | 19.34 | 19.94 | 18.82 | 19.38 | 7,969 | -0.02(-0.12%) |
May 09, 2023 | 19.03 | 19.65 | 18.70 | 19.41 | 25,250 | +0.37(+1.96%) |
May 08, 2023 | 18.13 | 19.25 | 17.88 | 19.03 | 35,976 | +1.23(+6.92%) |
May 05, 2023 | 17.43 | 18.12 | 17.43 | 17.80 | 13,316 | +0.06(+0.32%) |
May 04, 2023 | 17.66 | 18.18 | 17.39 | 17.74 | 14,553 | -0.07(-0.38%) |
May 03, 2023 | 18.15 | 18.49 | 16.72 | 17.81 | 18,142 | +0.50(+2.87%) |
May 02, 2023 | 17.99 | 18.38 | 16.72 | 17.31 | 24,349 | -0.62(-3.46%) |
May 01, 2023 | 17.20 | 18.60 | 17.20 | 17.94 | 18,532 | +0.60(+3.46%) |
Apr 28, 2023 | 17.66 | 18.58 | 16.99 | 17.34 | 11,792 | -0.33(-1.89%) |
Apr 27, 2023 | 18.35 | 18.35 | 17.07 | 17.67 | 20,185 | -0.84(-4.55%) |
Apr 26, 2023 | 18.76 | 19.00 | 17.69 | 18.51 | 40,157 | +0.52(+2.88%) |
Apr 25, 2023 | 20.52 | 21.03 | 17.95 | 17.99 | 66,544 | -3.05(-14.48%) |
Apr 24, 2023 | 19.62 | 21.41 | 19.50 | 21.04 | 53,564 | +1.56(+7.99%) |
Apr 21, 2023 | 19.44 | 19.62 | 19.07 | 19.48 | 38,342 | +0.70(+3.72%) |
Apr 20, 2023 | 18.35 | 19.43 | 18.35 | 18.78 | 19,529 | +0.28(+1.50%) |
Apr 19, 2023 | 18.15 | 19.65 | 17.96 | 18.51 | 41,397 | +0.65(+3.62%) |
Apr 18, 2023 | 18.44 | 18.44 | 17.13 | 17.86 | 13,699 | -0.36(-1.97%) |
Apr 17, 2023 | 17.94 | 18.68 | 17.93 | 18.22 | 25,915 | +0.29(+1.62%) |
Apr 14, 2023 | 17.84 | 17.93 | 17.78 | 17.93 | 10,183 | +0.22(+1.26%) |
Apr 13, 2023 | 17.74 | 18.03 | 17.01 | 17.71 | 27,219 | +0.28(+1.60%) |
Apr 12, 2023 | 16.62 | 18.03 | 16.62 | 17.43 | 26,069 | +0.60(+3.59%) |
Apr 11, 2023 | 16.82 | 16.98 | 16.56 | 16.82 | 11,571 | +0.31(+1.89%) |
Apr 10, 2023 | 16.94 | 16.94 | 16.13 | 16.51 | 20,328 | +0.00(+0.00%) |
Apr 06, 2023 | 16.32 | 16.94 | 16.28 | 16.51 | 20,776 | +0.15(+0.92%) |
Apr 05, 2023 | 16.05 | 16.49 | 16.05 | 16.36 | 8,647 | +0.40(+2.48%) |
Apr 04, 2023 | 16.44 | 16.69 | 15.85 | 15.96 | 9,916 | +0.25(+1.56%) |
Apr 03, 2023 | 15.80 | 16.56 | 15.32 | 15.72 | 22,807 | +0.57(+3.78%) |
Mar 31, 2023 | 15.58 | 15.58 | 15.06 | 15.15 | 8,728 | -0.23(-1.51%) |
Mar 30, 2023 | 15.47 | 15.80 | 15.13 | 15.38 | 6,350 | -0.14(-0.87%) |
Mar 29, 2023 | 14.97 | 15.76 | 14.97 | 15.51 | 11,616 | +0.23(+1.51%) |
Mar 28, 2023 | 14.72 | 15.76 | 14.72 | 15.28 | 13,394 | +0.14(+0.94%) |
Mar 27, 2023 | 15.12 | 15.66 | 13.98 | 15.14 | 28,748 | +0.36(+2.44%) |
Mar 24, 2023 | 13.84 | 15.18 | 13.84 | 14.78 | 20,246 | +0.94(+6.80%) |
Mar 23, 2023 | 13.40 | 14.11 | 13.40 | 13.84 | 7,464 | +0.54(+4.09%) |
Mar 22, 2023 | 13.04 | 13.92 | 13.04 | 13.30 | 9,902 | +0.16(+1.25%) |
Mar 21, 2023 | 13.11 | 13.56 | 12.87 | 13.13 | 28,179 | +0.37(+2.90%) |
Mar 20, 2023 | 13.14 | 13.81 | 12.76 | 12.76 | 21,345 | -0.70(-5.22%) |
Mar 17, 2023 | 13.94 | 14.23 | 13.07 | 13.47 | 22,418 | -0.05(-0.35%) |
Mar 16, 2023 | 13.32 | 14.23 | 13.18 | 13.51 | 15,155 | +0.18(+1.37%) |
Mar 15, 2023 | 14.38 | 14.61 | 13.21 | 13.33 | 33,371 | -1.64(-10.98%) |
Mar 14, 2023 | 15.27 | 15.76 | 14.78 | 14.97 | 12,364 | -0.36(-2.34%) |
Mar 13, 2023 | 16.27 | 16.43 | 15.07 | 15.33 | 16,017 | -0.81(-5.03%) |
Mar 10, 2023 | 16.14 | 16.43 | 15.79 | 16.15 | 22,603 | -0.30(-1.85%) |
Mar 09, 2023 | 16.10 | 16.86 | 16.01 | 16.45 | 7,084 | +0.60(+3.81%) |
Mar 08, 2023 | 15.69 | 15.99 | 15.50 | 15.85 | 9,875 | +0.10(+0.65%) |
Mar 07, 2023 | 15.67 | 16.06 | 15.67 | 15.74 | 5,284 | -0.22(-1.35%) |
Mar 06, 2023 | 16.21 | 16.85 | 15.56 | 15.96 | 36,509 | -0.27(-1.67%) |
Mar 03, 2023 | 16.64 | 16.73 | 16.18 | 16.23 | 14,017 | -0.09(-0.57%) |
Mar 02, 2023 | 16.27 | 16.63 | 16.20 | 16.32 | 9,809 | +0.36(+2.23%) |