Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.77 | 17.77 | 16.24 | 16.53 | 162,238 | -1.60(-8.83%) |
May 30, 2023 | 18.01 | 18.41 | 17.85 | 18.13 | 114,799 | +0.32(+1.80%) |
May 26, 2023 | 17.41 | 17.86 | 17.37 | 17.81 | 95,460 | +0.51(+2.95%) |
May 25, 2023 | 17.09 | 17.48 | 16.95 | 17.30 | 61,170 | +0.26(+1.53%) |
May 24, 2023 | 17.90 | 17.91 | 16.64 | 17.04 | 185,494 | -1.05(-5.80%) |
May 23, 2023 | 18.25 | 18.59 | 17.96 | 18.09 | 88,174 | -0.57(-3.05%) |
May 22, 2023 | 18.39 | 18.70 | 18.06 | 18.66 | 67,719 | +0.10(+0.54%) |
May 19, 2023 | 18.15 | 18.76 | 18.01 | 18.56 | 142,117 | +0.04(+0.22%) |
May 18, 2023 | 18.23 | 18.60 | 18.20 | 18.52 | 57,074 | -0.07(-0.38%) |
May 17, 2023 | 18.31 | 18.77 | 18.15 | 18.59 | 117,953 | +0.30(+1.64%) |
May 16, 2023 | 18.05 | 18.61 | 17.90 | 18.29 | 139,668 | -0.11(-0.60%) |
May 15, 2023 | 17.49 | 18.42 | 17.49 | 18.40 | 64,357 | +0.87(+4.96%) |
May 12, 2023 | 17.58 | 18.09 | 17.39 | 17.53 | 94,231 | -0.11(-0.62%) |
May 11, 2023 | 18.15 | 18.30 | 17.30 | 17.64 | 173,089 | -1.08(-5.77%) |
May 10, 2023 | 20.28 | 20.28 | 18.13 | 18.72 | 229,861 | -1.56(-7.69%) |
May 09, 2023 | 20.33 | 20.56 | 19.30 | 20.28 | 136,607 | -0.36(-1.74%) |
May 08, 2023 | 20.81 | 20.98 | 20.55 | 20.64 | 127,490 | +0.10(+0.49%) |
May 05, 2023 | 19.73 | 20.69 | 19.69 | 20.54 | 108,850 | +0.74(+3.74%) |
May 04, 2023 | 19.52 | 20.17 | 19.42 | 19.80 | 83,817 | +0.17(+0.87%) |
May 03, 2023 | 19.92 | 20.14 | 19.39 | 19.63 | 95,372 | -0.32(-1.60%) |
May 02, 2023 | 19.86 | 20.05 | 19.60 | 19.95 | 99,766 | -0.12(-0.60%) |
May 01, 2023 | 19.76 | 20.27 | 19.76 | 20.07 | 70,340 | +0.38(+1.93%) |
Apr 28, 2023 | 19.43 | 19.74 | 19.38 | 19.69 | 72,040 | +0.06(+0.31%) |
Apr 27, 2023 | 19.18 | 19.72 | 19.15 | 19.63 | 71,461 | +0.41(+2.13%) |
Apr 26, 2023 | 19.04 | 19.36 | 18.83 | 19.22 | 78,330 | +0.29(+1.53%) |
Apr 25, 2023 | 19.14 | 19.19 | 18.70 | 18.93 | 87,514 | -0.60(-3.07%) |
Apr 24, 2023 | 19.10 | 19.70 | 19.07 | 19.53 | 99,870 | +0.23(+1.19%) |
Apr 21, 2023 | 19.56 | 19.81 | 18.92 | 19.30 | 145,261 | -0.54(-2.72%) |
Apr 20, 2023 | 19.53 | 20.50 | 19.43 | 19.84 | 164,707 | +0.04(+0.20%) |
Apr 19, 2023 | 19.61 | 19.95 | 19.31 | 19.80 | 69,955 | -0.13(-0.65%) |
Apr 18, 2023 | 18.97 | 20.05 | 18.86 | 19.93 | 166,344 | +1.06(+5.62%) |
Apr 17, 2023 | 19.28 | 19.53 | 18.09 | 18.87 | 204,828 | -0.46(-2.38%) |
Apr 14, 2023 | 19.00 | 19.73 | 18.95 | 19.33 | 195,170 | +0.32(+1.68%) |
Apr 13, 2023 | 17.93 | 19.21 | 17.80 | 19.01 | 143,058 | +1.28(+7.22%) |
Apr 12, 2023 | 17.80 | 18.11 | 17.60 | 17.73 | 100,128 | +0.03(+0.17%) |
Apr 11, 2023 | 17.20 | 17.85 | 17.20 | 17.70 | 86,565 | +0.49(+2.85%) |
Apr 10, 2023 | 17.38 | 17.43 | 16.98 | 17.21 | 52,694 | -0.38(-2.16%) |
Apr 06, 2023 | 17.08 | 17.91 | 17.08 | 17.59 | 108,934 | +0.65(+3.84%) |
Apr 05, 2023 | 16.91 | 17.56 | 16.82 | 16.94 | 115,835 | -0.17(-0.99%) |
Apr 04, 2023 | 18.08 | 18.08 | 17.08 | 17.11 | 178,471 | -1.00(-5.52%) |
Apr 03, 2023 | 17.54 | 18.20 | 17.54 | 18.11 | 141,084 | +0.47(+2.66%) |
Mar 31, 2023 | 17.86 | 18.07 | 17.41 | 17.64 | 86,360 | -0.27(-1.51%) |
Mar 30, 2023 | 18.14 | 18.23 | 17.73 | 17.91 | 116,866 | -0.06(-0.33%) |
Mar 29, 2023 | 17.61 | 18.72 | 17.58 | 17.97 | 358,670 | +0.60(+3.45%) |
Mar 28, 2023 | 16.93 | 17.39 | 16.61 | 17.37 | 57,528 | +0.37(+2.18%) |
Mar 27, 2023 | 16.56 | 17.09 | 16.47 | 17.00 | 65,215 | +0.34(+2.04%) |
Mar 24, 2023 | 16.29 | 16.68 | 16.13 | 16.66 | 67,298 | +0.16(+0.97%) |
Mar 23, 2023 | 16.63 | 16.86 | 16.31 | 16.50 | 71,398 | -0.08(-0.48%) |
Mar 22, 2023 | 16.63 | 17.18 | 16.44 | 16.58 | 81,296 | -0.11(-0.66%) |
Mar 21, 2023 | 16.71 | 16.88 | 16.46 | 16.69 | 55,463 | +0.14(+0.85%) |
Mar 20, 2023 | 16.31 | 17.00 | 16.18 | 16.55 | 94,917 | +0.35(+2.16%) |
Mar 17, 2023 | 15.50 | 16.45 | 15.27 | 16.20 | 182,647 | +0.56(+3.58%) |
Mar 16, 2023 | 15.24 | 15.82 | 15.10 | 15.64 | 179,707 | +0.24(+1.56%) |
Mar 15, 2023 | 16.13 | 16.17 | 15.26 | 15.40 | 187,665 | -1.30(-7.78%) |
Mar 14, 2023 | 16.57 | 16.89 | 16.19 | 16.70 | 176,777 | +0.12(+0.72%) |
Mar 13, 2023 | 16.43 | 16.85 | 15.82 | 16.58 | 180,093 | -0.25(-1.49%) |
Mar 10, 2023 | 16.71 | 17.26 | 16.45 | 16.83 | 93,836 | +0.05(+0.30%) |
Mar 09, 2023 | 17.72 | 18.36 | 16.46 | 16.78 | 272,637 | -0.90(-5.09%) |
Mar 08, 2023 | 16.23 | 17.70 | 16.23 | 17.68 | 159,644 | +0.54(+3.15%) |
Mar 07, 2023 | 17.80 | 17.92 | 17.12 | 17.14 | 166,448 | -0.96(-5.30%) |
Mar 06, 2023 | 18.03 | 18.27 | 17.68 | 18.10 | 121,276 | -0.08(-0.44%) |
Mar 03, 2023 | 17.17 | 18.45 | 17.17 | 18.18 | 143,505 | +1.04(+6.07%) |
Mar 02, 2023 | 16.30 | 17.15 | 16.14 | 17.14 | 112,221 | +0.56(+3.38%) |