Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.15 | 18.67 | 18.15 | 18.46 | 448,862 | +0.32(+1.76%) |
May 30, 2023 | 18.33 | 18.41 | 18.11 | 18.14 | 181,195 | -0.11(-0.60%) |
May 29, 2023 | 18.26 | 18.35 | 18.24 | 18.25 | 68,240 | -0.08(-0.44%) |
May 26, 2023 | 18.52 | 18.58 | 18.29 | 18.33 | 223,038 | +0.03(+0.16%) |
May 25, 2023 | 18.47 | 18.50 | 18.28 | 18.30 | 193,604 | -0.36(-1.93%) |
May 24, 2023 | 18.97 | 18.99 | 18.60 | 18.66 | 338,279 | -0.26(-1.37%) |
May 23, 2023 | 19.08 | 19.08 | 18.85 | 18.92 | 271,078 | -0.29(-1.51%) |
May 19, 2023 | 19.21 | 0 | +0.13(+0.68%) | |||
May 18, 2023 | 19.26 | 19.26 | 18.84 | 19.08 | 505,811 | -0.40(-2.05%) |
May 17, 2023 | 19.63 | 19.65 | 19.42 | 19.48 | 574,760 | -0.27(-1.37%) |
May 16, 2023 | 20.17 | 20.17 | 19.63 | 19.75 | 325,042 | -0.56(-2.76%) |
May 15, 2023 | 20.28 | 20.45 | 20.23 | 20.31 | 123,156 | +0.11(+0.54%) |
May 12, 2023 | 19.97 | 20.22 | 19.93 | 20.20 | 188,792 | +0.13(+0.65%) |
May 11, 2023 | 20.55 | 20.60 | 20.07 | 20.07 | 247,633 | -0.61(-2.95%) |
May 10, 2023 | 20.82 | 20.82 | 20.44 | 20.68 | 202,182 | -0.15(-0.72%) |
May 09, 2023 | 20.84 | 20.96 | 20.75 | 20.83 | 150,162 | +0.01(+0.05%) |
May 08, 2023 | 20.90 | 20.98 | 20.70 | 20.82 | 159,275 | -0.08(-0.38%) |
May 05, 2023 | 20.71 | 21.09 | 20.55 | 20.90 | 324,786 | -0.40(-1.88%) |
May 04, 2023 | 20.96 | 21.67 | 20.96 | 21.30 | 917,102 | +0.44(+2.11%) |
May 03, 2023 | 20.86 | 20.99 | 20.72 | 20.86 | 483,947 | +0.09(+0.43%) |
May 02, 2023 | 19.95 | 20.80 | 19.95 | 20.77 | 511,926 | +0.83(+4.16%) |
May 01, 2023 | 20.27 | 20.40 | 19.94 | 19.94 | 334,874 | -0.09(-0.45%) |
Apr 28, 2023 | 20.30 | 20.34 | 19.98 | 20.03 | 267,170 | -0.23(-1.14%) |
Apr 27, 2023 | 20.00 | 20.26 | 19.84 | 20.26 | 219,721 | +0.21(+1.05%) |
Apr 26, 2023 | 20.38 | 20.50 | 20.02 | 20.05 | 277,755 | -0.21(-1.04%) |
Apr 25, 2023 | 20.05 | 20.35 | 19.97 | 20.26 | 251,850 | +0.15(+0.75%) |
Apr 24, 2023 | 19.99 | 20.15 | 19.87 | 20.11 | 186,603 | +0.08(+0.40%) |
Apr 21, 2023 | 19.94 | 20.16 | 19.85 | 20.03 | 439,099 | -0.05(-0.25%) |
Apr 20, 2023 | 20.13 | 20.31 | 20.05 | 20.08 | 243,833 | +0.03(+0.15%) |
Apr 19, 2023 | 19.95 | 20.17 | 19.85 | 20.05 | 319,133 | -0.22(-1.09%) |
Apr 18, 2023 | 20.18 | 20.59 | 20.18 | 20.27 | 287,367 | +0.08(+0.40%) |
Apr 17, 2023 | 20.36 | 20.40 | 20.09 | 20.19 | 484,967 | -0.35(-1.70%) |
Apr 14, 2023 | 20.62 | 20.70 | 20.13 | 20.54 | 463,733 | -0.34(-1.63%) |
Apr 13, 2023 | 20.76 | 21.02 | 20.75 | 20.88 | 361,449 | +0.35(+1.70%) |
Apr 12, 2023 | 20.60 | 20.70 | 20.38 | 20.53 | 235,392 | +0.16(+0.79%) |
Apr 11, 2023 | 20.32 | 20.65 | 20.32 | 20.37 | 521,127 | +0.07(+0.34%) |
Apr 10, 2023 | 20.36 | 20.37 | 20.18 | 20.30 | 218,834 | -0.21(-1.02%) |
Apr 06, 2023 | 20.51 | 0 | +0.08(+0.39%) | |||
Apr 05, 2023 | 20.44 | 20.62 | 20.14 | 20.43 | 367,795 | +0.16(+0.79%) |
Apr 04, 2023 | 19.61 | 20.34 | 19.50 | 20.27 | 761,537 | +0.71(+3.63%) |
Apr 03, 2023 | 19.32 | 19.68 | 19.15 | 19.56 | 405,482 | +0.23(+1.19%) |
Mar 31, 2023 | 19.48 | 19.49 | 19.18 | 19.33 | 372,253 | -0.08(-0.41%) |
Mar 30, 2023 | 19.35 | 19.45 | 19.23 | 19.41 | 330,409 | +0.15(+0.78%) |
Mar 29, 2023 | 19.27 | 19.43 | 19.20 | 19.26 | 222,522 | -0.16(-0.82%) |
Mar 28, 2023 | 19.20 | 19.42 | 19.05 | 19.42 | 214,079 | +0.29(+1.52%) |
Mar 27, 2023 | 18.91 | 19.13 | 18.71 | 19.13 | 210,544 | -0.11(-0.57%) |
Mar 24, 2023 | 19.14 | 19.39 | 19.00 | 19.24 | 477,817 | +0.25(+1.32%) |
Mar 23, 2023 | 18.79 | 19.16 | 18.62 | 18.99 | 568,276 | +0.37(+1.99%) |
Mar 22, 2023 | 18.33 | 18.81 | 18.32 | 18.62 | 663,263 | +0.29(+1.58%) |
Mar 21, 2023 | 18.53 | 18.53 | 18.09 | 18.33 | 420,219 | -0.46(-2.45%) |
Mar 20, 2023 | 18.96 | 18.98 | 18.66 | 18.79 | 291,290 | +0.05(+0.27%) |
Mar 17, 2023 | 18.08 | 18.91 | 18.00 | 18.74 | 750,106 | +0.95(+5.34%) |
Mar 16, 2023 | 17.91 | 17.91 | 17.43 | 17.79 | 423,193 | -0.12(-0.67%) |
Mar 15, 2023 | 17.88 | 18.12 | 17.73 | 17.91 | 552,865 | +0.25(+1.42%) |
Mar 14, 2023 | 17.59 | 17.73 | 17.39 | 17.66 | 377,963 | +0.04(+0.23%) |
Mar 13, 2023 | 17.28 | 17.74 | 17.27 | 17.62 | 1,269,178 | +0.95(+5.70%) |
Mar 10, 2023 | 16.66 | 17.09 | 16.64 | 16.67 | 471,179 | +0.28(+1.71%) |
Mar 09, 2023 | 16.60 | 16.66 | 16.35 | 16.39 | 165,278 | -0.05(-0.30%) |
Mar 08, 2023 | 16.60 | 16.71 | 16.39 | 16.44 | 338,248 | -0.01(-0.06%) |
Mar 07, 2023 | 16.88 | 16.88 | 16.38 | 16.45 | 440,182 | -0.52(-3.06%) |
Mar 06, 2023 | 17.08 | 17.18 | 16.88 | 16.97 | 217,753 | -0.23(-1.34%) |
Mar 03, 2023 | 17.10 | 17.21 | 17.03 | 17.20 | 454,390 | +0.24(+1.42%) |
Mar 02, 2023 | 16.83 | 16.96 | 16.80 | 16.96 | 183,641 | +0.01(+0.06%) |