Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.87 | 16.90 | 16.45 | 16.54 | 436,394 | -0.38(-2.25%) |
May 30, 2023 | 17.06 | 17.07 | 16.74 | 16.92 | 121,245 | -0.14(-0.82%) |
May 26, 2023 | 17.07 | 17.37 | 16.98 | 17.06 | 84,481 | -0.08(-0.47%) |
May 25, 2023 | 17.13 | 17.38 | 16.97 | 17.14 | 111,864 | -0.15(-0.87%) |
May 24, 2023 | 17.34 | 17.43 | 17.12 | 17.29 | 126,716 | -0.17(-0.97%) |
May 23, 2023 | 17.22 | 17.92 | 17.22 | 17.46 | 204,735 | -0.05(-0.29%) |
May 22, 2023 | 16.90 | 17.74 | 16.77 | 17.51 | 253,293 | +1.47(+9.16%) |
May 19, 2023 | 16.26 | 16.26 | 15.81 | 16.04 | 146,936 | -0.05(-0.31%) |
May 18, 2023 | 15.56 | 16.13 | 15.56 | 16.09 | 129,717 | +0.40(+2.55%) |
May 17, 2023 | 15.36 | 15.77 | 15.25 | 15.69 | 211,094 | +0.40(+2.62%) |
May 16, 2023 | 15.35 | 15.48 | 15.18 | 15.29 | 101,726 | -0.19(-1.23%) |
May 15, 2023 | 15.40 | 15.54 | 15.35 | 15.48 | 110,354 | +0.08(+0.52%) |
May 12, 2023 | 15.45 | 15.54 | 15.27 | 15.40 | 129,048 | +0.00(+0.00%) |
May 11, 2023 | 15.14 | 15.46 | 15.14 | 15.40 | 128,550 | +0.07(+0.46%) |
May 10, 2023 | 15.21 | 15.36 | 14.96 | 15.33 | 158,960 | +0.34(+2.27%) |
May 09, 2023 | 15.07 | 15.12 | 14.87 | 14.99 | 133,462 | -0.10(-0.66%) |
May 08, 2023 | 15.28 | 15.29 | 14.89 | 15.09 | 228,034 | -0.09(-0.59%) |
May 05, 2023 | 15.29 | 15.29 | 14.85 | 15.18 | 219,433 | +0.16(+1.07%) |
May 04, 2023 | 14.97 | 15.25 | 14.94 | 15.02 | 203,852 | -0.03(-0.20%) |
May 03, 2023 | 15.00 | 15.33 | 14.91 | 15.05 | 237,911 | +0.07(+0.47%) |
May 02, 2023 | 15.17 | 15.28 | 14.81 | 14.98 | 218,484 | -0.23(-1.51%) |
May 01, 2023 | 15.15 | 15.27 | 15.03 | 15.21 | 238,564 | +0.06(+0.40%) |
Apr 28, 2023 | 15.35 | 15.57 | 15.13 | 15.15 | 262,265 | -0.25(-1.62%) |
Apr 27, 2023 | 15.53 | 15.53 | 15.20 | 15.40 | 231,836 | +0.05(+0.33%) |
Apr 26, 2023 | 15.00 | 15.61 | 14.98 | 15.35 | 297,119 | +0.30(+1.99%) |
Apr 25, 2023 | 16.85 | 16.90 | 14.20 | 15.05 | 822,818 | -2.23(-12.91%) |
Apr 24, 2023 | 17.41 | 17.54 | 17.21 | 17.28 | 167,853 | -0.17(-0.97%) |
Apr 21, 2023 | 17.76 | 17.76 | 17.36 | 17.45 | 171,402 | -0.32(-1.80%) |
Apr 20, 2023 | 17.81 | 17.86 | 17.60 | 17.77 | 141,636 | -0.32(-1.77%) |
Apr 19, 2023 | 18.06 | 18.20 | 18.00 | 18.09 | 165,632 | -0.12(-0.66%) |
Apr 18, 2023 | 18.52 | 18.61 | 18.07 | 18.21 | 101,331 | -0.32(-1.73%) |
Apr 17, 2023 | 18.38 | 18.57 | 18.31 | 18.53 | 103,580 | +0.21(+1.15%) |
Apr 14, 2023 | 18.36 | 18.56 | 18.10 | 18.32 | 109,723 | -0.08(-0.43%) |
Apr 13, 2023 | 18.13 | 18.41 | 18.10 | 18.40 | 92,270 | +0.36(+2.00%) |
Apr 12, 2023 | 18.19 | 18.25 | 18.02 | 18.04 | 134,748 | -0.04(-0.22%) |
Apr 11, 2023 | 17.93 | 18.21 | 17.89 | 18.08 | 149,862 | +0.24(+1.35%) |
Apr 10, 2023 | 17.55 | 17.90 | 17.55 | 17.84 | 185,598 | +0.19(+1.08%) |
Apr 06, 2023 | 17.56 | 17.89 | 17.51 | 17.65 | 132,561 | +0.19(+1.09%) |
Apr 05, 2023 | 17.65 | 17.70 | 17.36 | 17.46 | 144,134 | -0.25(-1.41%) |
Apr 04, 2023 | 17.98 | 17.98 | 17.66 | 17.71 | 219,467 | -0.25(-1.39%) |
Apr 03, 2023 | 17.80 | 17.98 | 17.67 | 17.96 | 199,651 | +0.16(+0.90%) |
Mar 31, 2023 | 17.67 | 17.81 | 17.53 | 17.80 | 360,796 | +0.27(+1.54%) |
Mar 30, 2023 | 17.58 | 17.81 | 17.50 | 17.53 | 172,905 | +0.10(+0.57%) |
Mar 29, 2023 | 17.58 | 17.62 | 17.41 | 17.43 | 384,695 | -0.03(-0.17%) |
Mar 28, 2023 | 17.23 | 17.53 | 17.23 | 17.46 | 174,680 | +0.16(+0.92%) |
Mar 27, 2023 | 17.32 | 17.48 | 17.25 | 17.30 | 165,929 | +0.22(+1.29%) |
Mar 24, 2023 | 16.84 | 17.16 | 16.67 | 17.08 | 207,561 | +0.12(+0.71%) |
Mar 23, 2023 | 17.02 | 17.27 | 16.91 | 16.96 | 198,678 | -0.05(-0.29%) |
Mar 22, 2023 | 17.27 | 17.52 | 16.98 | 17.01 | 439,837 | -0.22(-1.28%) |
Mar 21, 2023 | 17.19 | 17.60 | 17.16 | 17.23 | 317,574 | +0.25(+1.47%) |
Mar 20, 2023 | 16.82 | 17.45 | 16.82 | 16.98 | 262,769 | +0.29(+1.74%) |
Mar 17, 2023 | 17.14 | 17.24 | 16.66 | 16.69 | 723,010 | -0.59(-3.41%) |
Mar 16, 2023 | 16.91 | 17.53 | 16.69 | 17.28 | 276,911 | +0.17(+0.99%) |
Mar 15, 2023 | 16.86 | 17.26 | 16.77 | 17.11 | 239,647 | -0.21(-1.21%) |
Mar 14, 2023 | 17.48 | 17.84 | 17.19 | 17.32 | 177,181 | +0.24(+1.41%) |
Mar 13, 2023 | 17.35 | 17.46 | 17.08 | 17.08 | 236,156 | -0.62(-3.50%) |
Mar 10, 2023 | 18.02 | 18.25 | 17.60 | 17.70 | 231,057 | -0.53(-2.91%) |
Mar 09, 2023 | 18.52 | 18.68 | 18.23 | 18.23 | 160,049 | -0.24(-1.30%) |
Mar 08, 2023 | 18.25 | 18.49 | 18.11 | 18.47 | 241,955 | +0.26(+1.43%) |
Mar 07, 2023 | 18.40 | 18.52 | 18.05 | 18.21 | 390,718 | -0.15(-0.82%) |
Mar 06, 2023 | 18.64 | 18.77 | 18.24 | 18.36 | 641,592 | -0.32(-1.71%) |
Mar 03, 2023 | 18.62 | 19.10 | 18.40 | 18.68 | 475,458 | +0.11(+0.59%) |
Mar 02, 2023 | 18.69 | 18.69 | 18.49 | 18.57 | 185,924 | -0.17(-0.91%) |