Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.15 | 16.31 | 15.63 | 15.77 | 211,036 | -0.46(-2.83%) |
May 30, 2023 | 16.33 | 16.40 | 16.09 | 16.23 | 129,856 | -0.10(-0.61%) |
May 26, 2023 | 15.99 | 16.37 | 15.99 | 16.33 | 150,233 | +0.30(+1.87%) |
May 25, 2023 | 15.99 | 16.18 | 15.88 | 16.03 | 146,286 | -0.08(-0.50%) |
May 24, 2023 | 16.34 | 16.34 | 16.03 | 16.11 | 151,017 | -0.29(-1.77%) |
May 23, 2023 | 16.17 | 16.63 | 15.78 | 16.40 | 169,518 | +0.26(+1.61%) |
May 22, 2023 | 15.95 | 16.24 | 15.87 | 16.14 | 153,560 | +0.26(+1.64%) |
May 19, 2023 | 16.28 | 16.41 | 15.84 | 15.88 | 136,511 | -0.25(-1.55%) |
May 18, 2023 | 16.23 | 16.34 | 15.83 | 16.13 | 127,675 | -0.20(-1.22%) |
May 17, 2023 | 15.94 | 16.36 | 15.80 | 16.33 | 189,964 | +0.51(+3.22%) |
May 16, 2023 | 15.92 | 16.04 | 15.48 | 15.82 | 154,849 | -0.20(-1.25%) |
May 15, 2023 | 15.47 | 16.10 | 15.45 | 16.02 | 190,534 | +0.56(+3.62%) |
May 12, 2023 | 15.38 | 15.71 | 15.35 | 15.46 | 145,369 | +0.15(+0.98%) |
May 11, 2023 | 15.13 | 15.62 | 15.02 | 15.31 | 630,831 | +0.18(+1.19%) |
May 10, 2023 | 15.47 | 15.52 | 14.97 | 15.13 | 438,402 | -0.17(-1.11%) |
May 09, 2023 | 16.02 | 16.02 | 14.66 | 15.30 | 256,438 | -0.54(-3.41%) |
May 08, 2023 | 16.26 | 16.26 | 15.65 | 15.84 | 221,731 | -0.24(-1.49%) |
May 05, 2023 | 16.29 | 16.45 | 15.70 | 16.08 | 197,647 | +0.07(+0.44%) |
May 04, 2023 | 16.15 | 16.18 | 15.80 | 16.01 | 216,752 | -0.24(-1.48%) |
May 03, 2023 | 16.84 | 16.84 | 16.24 | 16.25 | 162,715 | -0.37(-2.23%) |
May 02, 2023 | 16.84 | 16.84 | 16.32 | 16.62 | 191,275 | -0.32(-1.89%) |
May 01, 2023 | 17.03 | 17.38 | 16.85 | 16.94 | 114,869 | -0.13(-0.76%) |
Apr 28, 2023 | 17.23 | 17.35 | 16.95 | 17.07 | 143,225 | -0.09(-0.52%) |
Apr 27, 2023 | 17.06 | 17.22 | 16.85 | 17.16 | 142,286 | +0.27(+1.60%) |
Apr 26, 2023 | 16.86 | 17.11 | 16.74 | 16.89 | 138,121 | -0.04(-0.27%) |
Apr 25, 2023 | 17.32 | 17.42 | 16.89 | 16.93 | 185,922 | -0.46(-2.67%) |
Apr 24, 2023 | 17.27 | 17.62 | 17.20 | 17.40 | 113,618 | +0.16(+0.93%) |
Apr 21, 2023 | 17.16 | 17.39 | 17.16 | 17.24 | 122,927 | +0.05(+0.29%) |
Apr 20, 2023 | 17.28 | 17.34 | 16.91 | 17.19 | 164,873 | -0.10(-0.58%) |
Apr 19, 2023 | 17.34 | 17.40 | 17.14 | 17.29 | 147,348 | -0.06(-0.35%) |
Apr 18, 2023 | 17.57 | 17.57 | 17.10 | 17.35 | 174,820 | -0.22(-1.25%) |
Apr 17, 2023 | 17.48 | 17.62 | 17.35 | 17.57 | 144,949 | +0.09(+0.51%) |
Apr 14, 2023 | 18.12 | 18.27 | 17.29 | 17.48 | 171,925 | -0.72(-3.96%) |
Apr 13, 2023 | 18.00 | 18.37 | 17.86 | 18.20 | 192,424 | +0.26(+1.45%) |
Apr 12, 2023 | 18.28 | 18.34 | 17.78 | 17.94 | 167,422 | -0.14(-0.77%) |
Apr 11, 2023 | 18.30 | 18.41 | 17.89 | 18.08 | 211,395 | -0.26(-1.42%) |
Apr 10, 2023 | 18.07 | 18.38 | 17.92 | 18.34 | 405,222 | +0.31(+1.72%) |
Apr 06, 2023 | 17.72 | 18.05 | 17.65 | 18.03 | 224,853 | +0.35(+1.98%) |
Apr 05, 2023 | 17.79 | 17.87 | 17.56 | 17.68 | 175,460 | -0.14(-0.79%) |
Apr 04, 2023 | 18.77 | 18.77 | 17.62 | 17.82 | 139,342 | -0.69(-3.73%) |
Apr 03, 2023 | 18.35 | 18.64 | 18.12 | 18.51 | 302,916 | +0.22(+1.20%) |
Mar 31, 2023 | 18.10 | 18.32 | 18.02 | 18.29 | 332,601 | +0.26(+1.44%) |
Mar 30, 2023 | 17.97 | 18.23 | 17.85 | 18.03 | 185,986 | +0.16(+0.90%) |
Mar 29, 2023 | 17.71 | 17.92 | 17.60 | 17.87 | 335,169 | +0.37(+2.11%) |
Mar 28, 2023 | 17.27 | 17.75 | 17.10 | 17.50 | 365,534 | +0.04(+0.23%) |
Mar 27, 2023 | 17.89 | 18.10 | 17.38 | 17.46 | 300,817 | -0.30(-1.69%) |
Mar 24, 2023 | 17.90 | 17.98 | 17.59 | 17.76 | 240,214 | -0.30(-1.66%) |
Mar 23, 2023 | 18.27 | 18.43 | 18.02 | 18.06 | 193,396 | -0.15(-0.82%) |
Mar 22, 2023 | 18.51 | 18.62 | 18.18 | 18.21 | 188,617 | -0.26(-1.41%) |
Mar 21, 2023 | 18.76 | 18.87 | 18.26 | 18.47 | 156,817 | -0.08(-0.43%) |
Mar 20, 2023 | 18.37 | 19.00 | 18.20 | 18.55 | 206,947 | +0.37(+2.04%) |
Mar 17, 2023 | 18.38 | 18.44 | 18.12 | 18.18 | 774,632 | -0.47(-2.52%) |
Mar 16, 2023 | 18.30 | 18.65 | 18.17 | 18.65 | 269,486 | +0.08(+0.43%) |
Mar 15, 2023 | 18.49 | 18.63 | 18.29 | 18.57 | 210,220 | -0.36(-1.90%) |
Mar 14, 2023 | 19.13 | 19.31 | 18.83 | 18.93 | 248,622 | +0.26(+1.39%) |
Mar 13, 2023 | 18.80 | 18.92 | 18.56 | 18.67 | 233,901 | -0.41(-2.15%) |
Mar 10, 2023 | 19.57 | 19.57 | 18.75 | 19.08 | 338,366 | -0.61(-3.10%) |
Mar 09, 2023 | 19.90 | 20.06 | 19.67 | 19.69 | 214,191 | -0.22(-1.10%) |
Mar 08, 2023 | 20.17 | 20.17 | 19.72 | 19.91 | 171,011 | -0.09(-0.45%) |
Mar 07, 2023 | 19.96 | 20.10 | 19.77 | 20.00 | 173,870 | -0.01(-0.05%) |
Mar 06, 2023 | 20.08 | 20.08 | 19.77 | 20.01 | 261,996 | -0.09(-0.45%) |
Mar 03, 2023 | 20.35 | 20.41 | 20.04 | 20.10 | 337,710 | -0.21(-1.03%) |
Mar 02, 2023 | 19.73 | 20.34 | 19.50 | 20.31 | 266,924 | +0.24(+1.20%) |