Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.77 | 18.03 | 17.43 | 17.86 | 336,921 | +0.11(+0.62%) |
May 30, 2023 | 17.94 | 18.05 | 17.69 | 17.75 | 345,089 | -0.19(-1.06%) |
May 26, 2023 | 18.38 | 18.50 | 17.83 | 17.94 | 282,760 | -0.47(-2.55%) |
May 25, 2023 | 18.50 | 18.54 | 18.19 | 18.41 | 494,608 | -0.19(-1.02%) |
May 24, 2023 | 18.95 | 19.01 | 18.41 | 18.60 | 687,206 | -0.53(-2.77%) |
May 23, 2023 | 19.35 | 19.66 | 18.89 | 19.13 | 731,815 | -0.33(-1.70%) |
May 22, 2023 | 19.49 | 19.84 | 19.38 | 19.46 | 675,169 | +0.01(+0.05%) |
May 19, 2023 | 19.68 | 19.73 | 19.05 | 19.45 | 257,609 | +0.04(+0.21%) |
May 18, 2023 | 19.65 | 19.78 | 19.16 | 19.41 | 1,042,663 | -0.10(-0.51%) |
May 17, 2023 | 18.95 | 19.96 | 18.55 | 19.51 | 2,066,785 | +0.68(+3.61%) |
May 16, 2023 | 18.59 | 18.93 | 18.36 | 18.83 | 437,506 | +0.23(+1.24%) |
May 15, 2023 | 18.70 | 19.05 | 18.50 | 18.60 | 395,668 | +0.00(+0.00%) |
May 12, 2023 | 18.60 | 18.75 | 18.23 | 18.60 | 827,735 | +0.06(+0.32%) |
May 11, 2023 | 18.25 | 18.60 | 18.20 | 18.54 | 195,675 | +0.19(+1.04%) |
May 10, 2023 | 18.57 | 18.66 | 18.31 | 18.35 | 217,790 | -0.05(-0.27%) |
May 09, 2023 | 18.19 | 18.54 | 18.10 | 18.40 | 325,022 | +0.12(+0.66%) |
May 08, 2023 | 17.33 | 18.42 | 17.33 | 18.28 | 410,529 | +0.78(+4.46%) |
May 05, 2023 | 17.58 | 17.71 | 17.41 | 17.50 | 592,367 | +0.00(+0.00%) |
May 04, 2023 | 17.62 | 17.73 | 17.16 | 17.50 | 779,525 | -0.28(-1.57%) |
May 03, 2023 | 17.21 | 18.21 | 16.84 | 17.78 | 887,001 | +0.30(+1.72%) |
May 02, 2023 | 17.43 | 17.55 | 17.19 | 17.48 | 477,487 | -0.04(-0.23%) |
May 01, 2023 | 17.50 | 17.73 | 17.26 | 17.52 | 324,679 | +0.06(+0.34%) |
Apr 28, 2023 | 17.03 | 17.58 | 17.03 | 17.46 | 151,675 | +0.44(+2.59%) |
Apr 27, 2023 | 17.03 | 17.10 | 16.80 | 17.02 | 111,695 | +0.07(+0.41%) |
Apr 26, 2023 | 16.50 | 16.99 | 16.39 | 16.95 | 596,716 | +0.29(+1.74%) |
Apr 25, 2023 | 16.85 | 16.85 | 16.43 | 16.66 | 207,356 | -0.35(-2.06%) |
Apr 24, 2023 | 17.17 | 17.25 | 16.88 | 17.01 | 166,432 | -0.11(-0.64%) |
Apr 21, 2023 | 17.23 | 17.54 | 17.07 | 17.12 | 185,952 | +0.01(+0.06%) |
Apr 20, 2023 | 16.68 | 17.28 | 16.68 | 17.11 | 582,013 | +0.42(+2.52%) |
Apr 19, 2023 | 16.28 | 16.70 | 16.21 | 16.69 | 150,162 | +0.31(+1.89%) |
Apr 18, 2023 | 16.29 | 16.51 | 16.28 | 16.38 | 89,487 | +0.11(+0.68%) |
Apr 17, 2023 | 15.98 | 16.35 | 15.84 | 16.27 | 207,521 | +0.24(+1.50%) |
Apr 14, 2023 | 16.44 | 16.47 | 15.90 | 16.03 | 211,616 | -0.28(-1.72%) |
Apr 13, 2023 | 16.26 | 16.65 | 16.26 | 16.31 | 155,854 | +0.05(+0.31%) |
Apr 12, 2023 | 16.74 | 16.86 | 16.22 | 16.26 | 370,153 | -0.37(-2.22%) |
Apr 11, 2023 | 16.76 | 16.82 | 16.38 | 16.63 | 150,865 | -0.05(-0.30%) |
Apr 10, 2023 | 17.08 | 17.11 | 16.61 | 16.68 | 411,865 | -0.45(-2.63%) |
Apr 06, 2023 | 17.21 | 17.30 | 17.07 | 17.13 | 93,827 | -0.15(-0.87%) |
Apr 05, 2023 | 17.23 | 17.48 | 17.03 | 17.28 | 158,573 | +0.16(+0.93%) |
Apr 04, 2023 | 16.89 | 17.17 | 16.72 | 17.12 | 383,862 | +0.14(+0.82%) |
Apr 03, 2023 | 17.42 | 17.42 | 16.70 | 16.98 | 586,842 | -0.43(-2.47%) |
Mar 31, 2023 | 17.11 | 17.50 | 17.10 | 17.41 | 297,549 | +0.36(+2.11%) |
Mar 30, 2023 | 16.96 | 17.14 | 16.68 | 17.05 | 127,416 | +0.21(+1.25%) |
Mar 29, 2023 | 16.95 | 17.07 | 16.77 | 16.84 | 124,769 | +0.05(+0.30%) |
Mar 28, 2023 | 16.38 | 16.85 | 16.30 | 16.79 | 215,137 | +0.43(+2.63%) |
Mar 27, 2023 | 16.06 | 16.62 | 16.02 | 16.36 | 879,230 | +0.45(+2.83%) |
Mar 24, 2023 | 15.74 | 15.94 | 15.71 | 15.91 | 251,025 | +0.06(+0.38%) |
Mar 23, 2023 | 16.10 | 16.27 | 15.79 | 15.85 | 279,928 | -0.15(-0.94%) |
Mar 22, 2023 | 16.53 | 16.54 | 16.00 | 16.00 | 356,859 | -0.42(-2.56%) |
Mar 21, 2023 | 16.07 | 16.52 | 15.99 | 16.42 | 218,042 | +0.45(+2.82%) |
Mar 20, 2023 | 15.93 | 16.02 | 15.83 | 15.97 | 166,316 | +0.09(+0.57%) |
Mar 17, 2023 | 16.08 | 16.33 | 15.78 | 15.88 | 186,037 | -0.52(-3.17%) |
Mar 16, 2023 | 15.92 | 16.59 | 15.83 | 16.40 | 312,792 | +0.33(+2.05%) |
Mar 15, 2023 | 15.57 | 16.13 | 15.21 | 16.07 | 622,407 | +0.26(+1.64%) |
Mar 14, 2023 | 15.83 | 16.01 | 15.71 | 15.81 | 307,556 | +0.14(+0.89%) |
Mar 13, 2023 | 15.75 | 16.03 | 15.60 | 15.67 | 496,647 | -0.23(-1.45%) |
Mar 10, 2023 | 16.17 | 16.23 | 15.77 | 15.90 | 408,511 | -0.33(-2.03%) |
Mar 09, 2023 | 16.60 | 16.80 | 16.13 | 16.23 | 224,717 | -0.51(-3.05%) |
Mar 08, 2023 | 17.07 | 17.18 | 16.71 | 16.74 | 430,134 | -0.39(-2.28%) |
Mar 07, 2023 | 17.26 | 17.40 | 17.03 | 17.13 | 134,754 | -0.14(-0.81%) |
Mar 06, 2023 | 17.70 | 17.75 | 17.14 | 17.27 | 293,820 | -0.49(-2.76%) |
Mar 03, 2023 | 17.79 | 17.89 | 17.63 | 17.76 | 112,829 | +0.09(+0.51%) |
Mar 02, 2023 | 17.79 | 17.86 | 17.32 | 17.67 | 292,354 | -0.29(-1.61%) |