Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 14.17 | 14.25 | 13.80 | 13.95 | 207,716 | -0.24(-1.66%) |
May 30, 2023 | 14.50 | 14.50 | 14.00 | 14.19 | 189,125 | -0.27(-1.90%) |
May 26, 2023 | 14.32 | 14.48 | 14.11 | 14.46 | 203,333 | +0.20(+1.38%) |
May 25, 2023 | 14.78 | 14.89 | 14.23 | 14.27 | 246,196 | -0.58(-3.90%) |
May 24, 2023 | 15.09 | 15.12 | 14.75 | 14.85 | 137,368 | -0.36(-2.39%) |
May 23, 2023 | 15.09 | 15.56 | 15.06 | 15.21 | 103,533 | +0.14(+0.91%) |
May 22, 2023 | 14.70 | 15.17 | 14.56 | 15.07 | 126,633 | +0.44(+3.02%) |
May 19, 2023 | 15.52 | 15.52 | 14.61 | 14.63 | 146,391 | -0.69(-4.48%) |
May 18, 2023 | 15.13 | 15.42 | 15.04 | 15.32 | 119,860 | +0.21(+1.36%) |
May 17, 2023 | 14.04 | 15.23 | 14.04 | 15.11 | 224,012 | +1.30(+9.37%) |
May 16, 2023 | 14.15 | 14.51 | 13.79 | 13.82 | 145,954 | -0.41(-2.90%) |
May 15, 2023 | 14.03 | 14.50 | 14.03 | 14.23 | 115,313 | +0.22(+1.54%) |
May 12, 2023 | 14.27 | 14.27 | 13.79 | 14.01 | 93,755 | -0.15(-1.04%) |
May 11, 2023 | 14.14 | 14.28 | 13.91 | 14.16 | 133,060 | -0.17(-1.16%) |
May 10, 2023 | 14.75 | 14.75 | 14.14 | 14.33 | 198,980 | -0.24(-1.62%) |
May 09, 2023 | 14.76 | 14.88 | 14.40 | 14.56 | 103,015 | -0.20(-1.33%) |
May 08, 2023 | 15.21 | 15.28 | 14.57 | 14.76 | 171,102 | -0.22(-1.50%) |
May 05, 2023 | 14.96 | 15.40 | 14.82 | 14.98 | 180,442 | +0.35(+2.40%) |
May 04, 2023 | 14.35 | 14.87 | 13.83 | 14.63 | 245,818 | +0.04(+0.27%) |
May 03, 2023 | 14.65 | 15.25 | 14.44 | 14.59 | 271,820 | -0.03(-0.20%) |
May 02, 2023 | 15.68 | 15.79 | 14.53 | 14.62 | 238,004 | -1.04(-6.66%) |
May 01, 2023 | 16.01 | 16.01 | 15.53 | 15.66 | 194,821 | -0.20(-1.29%) |
Apr 28, 2023 | 15.94 | 16.19 | 15.75 | 15.87 | 168,614 | -0.19(-1.21%) |
Apr 27, 2023 | 16.09 | 16.34 | 15.74 | 16.06 | 104,147 | +0.03(+0.18%) |
Apr 26, 2023 | 16.12 | 16.41 | 15.83 | 16.04 | 150,952 | -0.09(-0.54%) |
Apr 25, 2023 | 16.80 | 16.90 | 16.06 | 16.12 | 154,920 | -0.82(-4.83%) |
Apr 24, 2023 | 16.87 | 17.11 | 16.86 | 16.94 | 103,845 | +0.03(+0.17%) |
Apr 21, 2023 | 16.89 | 17.03 | 16.74 | 16.91 | 103,373 | -0.06(-0.34%) |
Apr 20, 2023 | 17.07 | 17.10 | 16.78 | 16.97 | 95,945 | -0.24(-1.42%) |
Apr 19, 2023 | 16.89 | 17.37 | 16.73 | 17.21 | 115,915 | +0.45(+2.67%) |
Apr 18, 2023 | 17.19 | 17.19 | 16.61 | 16.77 | 113,268 | -0.39(-2.27%) |
Apr 17, 2023 | 16.70 | 17.18 | 16.51 | 17.16 | 70,962 | +0.46(+2.74%) |
Apr 14, 2023 | 17.20 | 17.20 | 16.61 | 16.70 | 117,008 | -0.26(-1.55%) |
Apr 13, 2023 | 16.96 | 17.11 | 16.67 | 16.96 | 89,370 | +0.08(+0.46%) |
Apr 12, 2023 | 17.09 | 17.11 | 16.83 | 16.88 | 68,122 | -0.10(-0.57%) |
Apr 11, 2023 | 17.11 | 17.17 | 16.90 | 16.98 | 87,867 | -0.19(-1.13%) |
Apr 10, 2023 | 16.80 | 17.28 | 16.80 | 17.18 | 119,927 | +0.33(+1.97%) |
Apr 06, 2023 | 16.68 | 17.16 | 16.44 | 16.84 | 157,982 | +0.02(+0.12%) |
Apr 05, 2023 | 16.79 | 17.71 | 16.47 | 16.82 | 125,421 | -0.13(-0.75%) |
Apr 04, 2023 | 17.70 | 17.93 | 16.80 | 16.95 | 157,206 | -0.80(-4.50%) |
Apr 03, 2023 | 17.47 | 17.85 | 17.42 | 17.75 | 257,307 | +0.51(+2.94%) |
Mar 31, 2023 | 17.28 | 17.50 | 16.86 | 17.24 | 405,500 | +0.03(+0.17%) |
Mar 30, 2023 | 17.74 | 17.83 | 17.20 | 17.21 | 348,597 | -0.44(-2.49%) |
Mar 29, 2023 | 17.81 | 17.90 | 17.56 | 17.65 | 175,963 | -0.02(-0.11%) |
Mar 28, 2023 | 17.80 | 17.85 | 17.27 | 17.67 | 279,430 | -0.17(-0.93%) |
Mar 27, 2023 | 18.39 | 19.07 | 17.79 | 17.84 | 190,173 | -0.27(-1.51%) |
Mar 24, 2023 | 17.60 | 18.17 | 17.36 | 18.11 | 218,662 | +0.37(+2.09%) |
Mar 23, 2023 | 18.58 | 18.74 | 17.57 | 17.74 | 168,739 | -0.65(-3.55%) |
Mar 22, 2023 | 19.12 | 19.12 | 18.36 | 18.39 | 200,013 | -0.66(-3.48%) |
Mar 21, 2023 | 18.76 | 19.38 | 18.76 | 19.06 | 204,472 | +0.76(+4.16%) |
Mar 20, 2023 | 18.78 | 19.12 | 18.24 | 18.30 | 221,264 | -0.42(-2.24%) |
Mar 17, 2023 | 19.26 | 19.26 | 18.28 | 18.72 | 662,787 | -0.70(-3.61%) |
Mar 16, 2023 | 18.53 | 20.07 | 18.37 | 19.42 | 182,297 | +0.70(+3.75%) |
Mar 15, 2023 | 18.30 | 18.75 | 17.83 | 18.72 | 170,053 | -0.02(-0.10%) |
Mar 14, 2023 | 18.42 | 19.36 | 18.40 | 18.74 | 268,948 | +1.21(+6.90%) |
Mar 13, 2023 | 19.06 | 19.79 | 17.34 | 17.53 | 467,302 | -2.49(-12.42%) |
Mar 10, 2023 | 20.24 | 20.36 | 19.60 | 20.01 | 181,217 | -0.46(-2.24%) |
Mar 09, 2023 | 21.35 | 21.66 | 20.43 | 20.47 | 90,150 | -0.97(-4.50%) |
Mar 08, 2023 | 21.85 | 21.85 | 21.36 | 21.44 | 123,959 | -0.38(-1.74%) |
Mar 07, 2023 | 22.33 | 22.68 | 21.65 | 21.82 | 74,488 | -0.59(-2.65%) |
Mar 06, 2023 | 22.38 | 22.58 | 22.19 | 22.41 | 115,955 | -0.08(-0.35%) |
Mar 03, 2023 | 22.49 | 22.60 | 22.28 | 22.49 | 74,709 | -0.01(-0.04%) |
Mar 02, 2023 | 22.77 | 23.04 | 22.43 | 22.50 | 94,005 | -0.32(-1.41%) |