Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.19 | 15.29 | 14.80 | 14.94 | 539,608 | -0.40(-2.64%) |
May 30, 2023 | 15.35 | 15.41 | 15.05 | 15.34 | 467,687 | -0.05(-0.31%) |
May 26, 2023 | 15.19 | 15.39 | 15.00 | 15.39 | 327,108 | +0.16(+1.05%) |
May 25, 2023 | 15.14 | 15.37 | 15.04 | 15.23 | 371,869 | -0.07(-0.43%) |
May 24, 2023 | 15.46 | 15.49 | 15.25 | 15.29 | 497,205 | -0.24(-1.57%) |
May 23, 2023 | 15.39 | 15.82 | 15.31 | 15.54 | 533,298 | +0.20(+1.29%) |
May 22, 2023 | 14.97 | 15.38 | 14.83 | 15.34 | 459,685 | +0.45(+3.03%) |
May 19, 2023 | 15.37 | 15.44 | 14.73 | 14.89 | 457,089 | -0.30(-1.98%) |
May 18, 2023 | 14.97 | 15.28 | 14.85 | 15.19 | 411,029 | +0.13(+0.87%) |
May 17, 2023 | 14.28 | 15.11 | 14.28 | 15.06 | 589,682 | +1.04(+7.45%) |
May 16, 2023 | 14.33 | 14.47 | 14.01 | 14.02 | 373,176 | -0.27(-1.91%) |
May 15, 2023 | 14.11 | 14.42 | 14.06 | 14.29 | 430,097 | +0.23(+1.61%) |
May 12, 2023 | 14.17 | 14.25 | 13.93 | 14.06 | 492,647 | -0.02(-0.13%) |
May 11, 2023 | 14.09 | 14.26 | 14.00 | 14.08 | 567,698 | -0.05(-0.33%) |
May 10, 2023 | 14.47 | 14.58 | 14.01 | 14.13 | 652,173 | -0.07(-0.52%) |
May 09, 2023 | 14.11 | 14.35 | 13.95 | 14.20 | 619,195 | -0.05(-0.32%) |
May 08, 2023 | 14.95 | 14.98 | 14.23 | 14.25 | 664,036 | -0.36(-2.47%) |
May 05, 2023 | 14.44 | 14.75 | 14.33 | 14.61 | 759,690 | +0.58(+4.16%) |
May 04, 2023 | 14.11 | 14.37 | 13.46 | 14.03 | 1,210,829 | -0.44(-3.01%) |
May 03, 2023 | 14.40 | 14.95 | 14.31 | 14.46 | 923,002 | -0.01(-0.06%) |
May 02, 2023 | 15.64 | 15.64 | 14.43 | 14.47 | 1,051,199 | -1.21(-7.73%) |
May 01, 2023 | 16.09 | 16.19 | 15.59 | 15.68 | 559,735 | -0.50(-3.09%) |
Apr 28, 2023 | 16.04 | 16.53 | 15.91 | 16.18 | 642,639 | -0.02(-0.11%) |
Apr 27, 2023 | 16.08 | 16.30 | 15.98 | 16.20 | 464,692 | +0.18(+1.10%) |
Apr 26, 2023 | 15.99 | 16.24 | 15.82 | 16.03 | 474,201 | +0.04(+0.23%) |
Apr 25, 2023 | 16.40 | 16.51 | 15.92 | 15.99 | 471,144 | -0.61(-3.68%) |
Apr 24, 2023 | 16.61 | 16.89 | 16.57 | 16.60 | 358,913 | -0.04(-0.22%) |
Apr 21, 2023 | 16.84 | 16.87 | 16.50 | 16.64 | 401,664 | -0.22(-1.32%) |
Apr 20, 2023 | 16.90 | 16.91 | 16.60 | 16.86 | 451,628 | -0.06(-0.38%) |
Apr 19, 2023 | 16.56 | 17.06 | 16.41 | 16.92 | 424,752 | +0.42(+2.52%) |
Apr 18, 2023 | 16.85 | 16.88 | 16.40 | 16.51 | 529,404 | -0.34(-2.03%) |
Apr 17, 2023 | 16.68 | 16.86 | 16.44 | 16.85 | 553,292 | +0.16(+0.94%) |
Apr 14, 2023 | 17.30 | 17.35 | 16.58 | 16.69 | 537,421 | -0.35(-2.06%) |
Apr 13, 2023 | 16.99 | 17.19 | 16.78 | 17.04 | 522,574 | +0.07(+0.44%) |
Apr 12, 2023 | 17.16 | 17.24 | 16.87 | 16.97 | 623,846 | -0.04(-0.22%) |
Apr 11, 2023 | 17.25 | 17.31 | 17.01 | 17.01 | 732,346 | -0.19(-1.13%) |
Apr 10, 2023 | 16.99 | 17.35 | 16.84 | 17.20 | 737,777 | +0.19(+1.09%) |
Apr 06, 2023 | 16.76 | 17.08 | 16.71 | 17.02 | 655,042 | +0.25(+1.49%) |
Apr 05, 2023 | 16.88 | 17.04 | 16.70 | 16.77 | 691,895 | -0.29(-1.68%) |
Apr 04, 2023 | 17.70 | 17.74 | 16.80 | 17.05 | 550,806 | -0.52(-2.95%) |
Apr 03, 2023 | 17.81 | 18.04 | 17.44 | 17.57 | 497,805 | -0.19(-1.04%) |
Mar 31, 2023 | 17.76 | 17.84 | 17.57 | 17.76 | 713,633 | +0.09(+0.52%) |
Mar 30, 2023 | 18.20 | 18.28 | 17.52 | 17.66 | 510,982 | -0.37(-2.05%) |
Mar 29, 2023 | 18.33 | 18.33 | 17.75 | 18.03 | 469,095 | -0.02(-0.10%) |
Mar 28, 2023 | 18.16 | 18.28 | 17.92 | 18.05 | 431,582 | -0.07(-0.41%) |
Mar 27, 2023 | 18.44 | 18.63 | 18.06 | 18.13 | 488,709 | +0.05(+0.26%) |
Mar 24, 2023 | 17.19 | 18.09 | 17.19 | 18.08 | 540,495 | +0.54(+3.06%) |
Mar 23, 2023 | 18.19 | 18.28 | 17.50 | 17.54 | 592,255 | -0.47(-2.62%) |
Mar 22, 2023 | 18.77 | 18.85 | 17.99 | 18.02 | 749,989 | -0.81(-4.33%) |
Mar 21, 2023 | 19.06 | 19.40 | 18.79 | 18.83 | 799,868 | +0.35(+1.90%) |
Mar 20, 2023 | 18.92 | 19.20 | 18.24 | 18.48 | 962,754 | -0.13(-0.70%) |
Mar 17, 2023 | 18.92 | 18.92 | 18.41 | 18.61 | 2,489,608 | -0.68(-3.50%) |
Mar 16, 2023 | 18.77 | 19.75 | 18.56 | 19.28 | 954,279 | +0.13(+0.68%) |
Mar 15, 2023 | 18.41 | 19.35 | 18.25 | 19.16 | 1,346,956 | +0.18(+0.93%) |
Mar 14, 2023 | 19.46 | 19.76 | 18.83 | 18.98 | 1,714,688 | +0.64(+3.48%) |
Mar 13, 2023 | 18.33 | 19.06 | 17.49 | 18.34 | 1,759,248 | -0.82(-4.30%) |
Mar 10, 2023 | 19.07 | 19.57 | 18.68 | 19.16 | 1,016,073 | -0.32(-1.66%) |
Mar 09, 2023 | 20.63 | 20.63 | 19.45 | 19.49 | 658,804 | -1.23(-5.94%) |
Mar 08, 2023 | 20.65 | 20.82 | 20.53 | 20.72 | 464,125 | +0.16(+0.77%) |
Mar 07, 2023 | 21.07 | 21.14 | 20.38 | 20.56 | 569,375 | -0.56(-2.63%) |
Mar 06, 2023 | 21.64 | 21.67 | 21.03 | 21.12 | 588,533 | -0.53(-2.44%) |
Mar 03, 2023 | 21.49 | 21.74 | 21.26 | 21.65 | 317,218 | +0.21(+0.99%) |
Mar 02, 2023 | 21.35 | 21.47 | 21.16 | 21.43 | 328,169 | -0.04(-0.17%) |