Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.53 | 18.28 | 17.02 | 17.23 | 897,359 | -0.27(-1.54%) |
May 30, 2023 | 18.18 | 18.53 | 17.34 | 17.50 | 469,053 | -0.70(-3.85%) |
May 26, 2023 | 18.18 | 18.47 | 17.89 | 18.20 | 348,709 | -0.06(-0.33%) |
May 25, 2023 | 19.62 | 19.62 | 17.61 | 18.26 | 428,749 | -1.38(-7.03%) |
May 24, 2023 | 20.21 | 20.26 | 19.28 | 19.64 | 362,881 | -0.75(-3.68%) |
May 23, 2023 | 20.55 | 21.45 | 20.20 | 20.39 | 388,653 | -0.14(-0.68%) |
May 22, 2023 | 20.11 | 20.90 | 19.93 | 20.53 | 288,219 | +0.49(+2.45%) |
May 19, 2023 | 18.85 | 20.20 | 18.58 | 20.04 | 394,460 | +1.48(+7.97%) |
May 18, 2023 | 19.04 | 19.04 | 17.46 | 18.56 | 655,816 | -0.80(-4.13%) |
May 17, 2023 | 19.78 | 20.01 | 18.90 | 19.36 | 467,940 | -0.36(-1.83%) |
May 16, 2023 | 21.31 | 21.67 | 19.52 | 19.72 | 506,128 | -1.99(-9.17%) |
May 15, 2023 | 19.51 | 22.13 | 19.51 | 21.71 | 779,227 | +2.38(+12.31%) |
May 12, 2023 | 19.31 | 19.41 | 18.73 | 19.33 | 405,829 | +0.13(+0.68%) |
May 11, 2023 | 19.14 | 19.32 | 18.70 | 19.20 | 304,580 | -0.06(-0.31%) |
May 10, 2023 | 19.03 | 19.59 | 18.74 | 19.26 | 402,282 | +0.55(+2.94%) |
May 09, 2023 | 18.37 | 19.07 | 18.23 | 18.71 | 279,154 | +0.26(+1.41%) |
May 08, 2023 | 18.88 | 18.99 | 17.92 | 18.45 | 326,443 | -0.43(-2.28%) |
May 05, 2023 | 20.12 | 20.12 | 18.55 | 18.88 | 545,625 | -1.03(-5.17%) |
May 04, 2023 | 18.00 | 20.32 | 17.71 | 19.91 | 672,059 | -0.32(-1.58%) |
May 03, 2023 | 19.50 | 20.64 | 19.39 | 20.23 | 439,866 | +0.74(+3.80%) |
May 02, 2023 | 19.99 | 20.12 | 18.99 | 19.49 | 453,964 | -0.61(-3.03%) |
May 01, 2023 | 19.40 | 20.34 | 19.34 | 20.10 | 323,753 | +0.74(+3.82%) |
Apr 28, 2023 | 18.74 | 19.54 | 18.43 | 19.36 | 274,441 | +0.71(+3.81%) |
Apr 27, 2023 | 18.40 | 18.91 | 18.20 | 18.65 | 287,708 | +0.25(+1.36%) |
Apr 26, 2023 | 18.84 | 18.84 | 18.07 | 18.40 | 393,793 | -0.52(-2.75%) |
Apr 25, 2023 | 19.03 | 19.61 | 18.68 | 18.92 | 266,762 | -0.24(-1.25%) |
Apr 24, 2023 | 19.12 | 19.20 | 18.71 | 19.16 | 365,168 | +0.09(+0.47%) |
Apr 21, 2023 | 18.90 | 19.20 | 18.58 | 19.07 | 227,526 | +0.20(+1.06%) |
Apr 20, 2023 | 18.99 | 19.21 | 18.67 | 18.87 | 293,574 | -0.32(-1.67%) |
Apr 19, 2023 | 18.69 | 19.36 | 18.51 | 19.19 | 206,007 | +0.30(+1.59%) |
Apr 18, 2023 | 19.45 | 19.45 | 18.57 | 18.89 | 216,681 | -0.46(-2.38%) |
Apr 17, 2023 | 19.15 | 20.03 | 19.05 | 19.35 | 424,605 | +0.39(+2.06%) |
Apr 14, 2023 | 19.31 | 19.31 | 18.64 | 18.96 | 250,244 | -0.42(-2.17%) |
Apr 13, 2023 | 17.77 | 19.58 | 17.77 | 19.38 | 537,778 | +1.66(+9.37%) |
Apr 12, 2023 | 17.97 | 18.15 | 17.57 | 17.72 | 318,195 | +0.01(+0.06%) |
Apr 11, 2023 | 17.55 | 18.20 | 17.40 | 17.71 | 432,700 | +0.45(+2.61%) |
Apr 10, 2023 | 18.34 | 18.34 | 17.03 | 17.26 | 659,678 | -1.21(-6.55%) |
Apr 06, 2023 | 18.21 | 18.52 | 17.82 | 18.47 | 387,897 | +0.30(+1.65%) |
Apr 05, 2023 | 19.01 | 19.18 | 18.14 | 18.17 | 565,412 | -0.95(-4.97%) |
Apr 04, 2023 | 19.42 | 19.42 | 18.57 | 19.12 | 497,472 | -0.26(-1.34%) |
Apr 03, 2023 | 18.92 | 19.47 | 18.90 | 19.38 | 412,625 | +0.47(+2.49%) |
Mar 31, 2023 | 18.16 | 19.01 | 18.16 | 18.91 | 888,893 | +0.83(+4.59%) |
Mar 30, 2023 | 18.97 | 19.23 | 17.82 | 18.08 | 729,931 | -0.87(-4.59%) |
Mar 29, 2023 | 19.00 | 19.43 | 18.63 | 18.95 | 793,828 | +0.12(+0.64%) |
Mar 28, 2023 | 19.30 | 19.64 | 18.65 | 18.83 | 327,563 | -0.53(-2.74%) |
Mar 27, 2023 | 19.89 | 20.28 | 19.33 | 19.36 | 331,466 | -0.45(-2.27%) |
Mar 24, 2023 | 19.69 | 19.96 | 19.20 | 19.81 | 336,954 | -0.13(-0.65%) |
Mar 23, 2023 | 19.98 | 20.60 | 19.55 | 19.94 | 331,306 | +0.25(+1.27%) |
Mar 22, 2023 | 20.93 | 20.93 | 19.65 | 19.69 | 397,877 | -1.23(-5.88%) |
Mar 21, 2023 | 21.06 | 21.37 | 20.55 | 20.92 | 312,614 | +0.04(+0.19%) |
Mar 20, 2023 | 20.16 | 20.98 | 19.63 | 20.88 | 501,500 | +0.75(+3.73%) |
Mar 17, 2023 | 20.97 | 21.17 | 19.80 | 20.13 | 1,142,414 | -0.94(-4.46%) |
Mar 16, 2023 | 20.74 | 21.45 | 20.32 | 21.07 | 307,551 | +0.26(+1.25%) |
Mar 15, 2023 | 20.55 | 21.09 | 20.16 | 20.81 | 343,782 | -0.22(-1.05%) |
Mar 14, 2023 | 21.45 | 21.76 | 20.66 | 21.03 | 427,721 | +0.25(+1.20%) |
Mar 13, 2023 | 20.42 | 21.30 | 20.25 | 20.78 | 443,994 | +0.18(+0.87%) |
Mar 10, 2023 | 21.67 | 21.67 | 20.18 | 20.60 | 494,105 | -1.16(-5.33%) |
Mar 09, 2023 | 23.05 | 23.14 | 21.74 | 21.76 | 531,837 | -1.21(-5.27%) |
Mar 08, 2023 | 23.49 | 23.49 | 22.59 | 22.97 | 236,155 | -0.47(-2.01%) |
Mar 07, 2023 | 22.83 | 23.90 | 22.60 | 23.44 | 369,444 | +0.51(+2.22%) |
Mar 06, 2023 | 24.39 | 24.51 | 22.77 | 22.93 | 440,766 | -1.46(-5.99%) |
Mar 03, 2023 | 23.64 | 24.50 | 23.32 | 24.39 | 648,625 | +0.85(+3.61%) |
Mar 02, 2023 | 24.02 | 24.75 | 23.46 | 23.54 | 612,615 | -0.60(-2.49%) |