Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.15 | 15.35 | 14.75 | 15.02 | 2,559,483 | -1.71(-10.22%) |
May 30, 2023 | 16.88 | 16.91 | 16.56 | 16.73 | 118,886 | -0.09(-0.54%) |
May 26, 2023 | 16.41 | 16.95 | 16.30 | 16.82 | 114,708 | +0.42(+2.56%) |
May 25, 2023 | 16.53 | 16.53 | 16.28 | 16.40 | 96,254 | -0.19(-1.15%) |
May 24, 2023 | 16.81 | 16.81 | 16.40 | 16.59 | 163,910 | -0.26(-1.54%) |
May 23, 2023 | 16.59 | 16.98 | 16.53 | 16.85 | 164,473 | +0.25(+1.51%) |
May 22, 2023 | 16.32 | 16.67 | 16.32 | 16.60 | 135,000 | +0.36(+2.22%) |
May 19, 2023 | 16.32 | 16.32 | 16.12 | 16.24 | 121,091 | +0.10(+0.62%) |
May 18, 2023 | 16.02 | 16.29 | 15.85 | 16.14 | 122,513 | +0.24(+1.51%) |
May 17, 2023 | 15.75 | 15.94 | 15.53 | 15.90 | 145,792 | +0.30(+1.92%) |
May 16, 2023 | 15.65 | 15.72 | 15.50 | 15.60 | 113,449 | -0.19(-1.20%) |
May 15, 2023 | 15.54 | 16.01 | 15.54 | 15.79 | 115,626 | +0.25(+1.61%) |
May 12, 2023 | 15.47 | 15.69 | 15.39 | 15.54 | 203,786 | +0.07(+0.45%) |
May 11, 2023 | 15.54 | 15.86 | 15.31 | 15.47 | 370,074 | -0.14(-0.90%) |
May 10, 2023 | 15.26 | 15.64 | 14.91 | 15.61 | 526,650 | -1.00(-6.02%) |
May 09, 2023 | 16.22 | 16.71 | 16.08 | 16.61 | 117,690 | +0.35(+2.15%) |
May 08, 2023 | 16.38 | 16.40 | 15.95 | 16.26 | 106,836 | +0.01(+0.06%) |
May 05, 2023 | 16.27 | 16.38 | 16.00 | 16.25 | 96,198 | +0.08(+0.49%) |
May 04, 2023 | 16.38 | 16.38 | 15.71 | 16.17 | 258,212 | -0.34(-2.06%) |
May 03, 2023 | 16.58 | 16.71 | 16.48 | 16.51 | 137,400 | +0.06(+0.36%) |
May 02, 2023 | 16.72 | 16.79 | 16.31 | 16.45 | 128,589 | -0.37(-2.20%) |
May 01, 2023 | 16.18 | 17.05 | 16.18 | 16.82 | 165,378 | +0.64(+3.96%) |
Apr 28, 2023 | 16.34 | 16.53 | 16.18 | 16.18 | 87,660 | -0.20(-1.22%) |
Apr 27, 2023 | 16.44 | 16.51 | 16.25 | 16.38 | 113,119 | -0.04(-0.24%) |
Apr 26, 2023 | 16.62 | 16.97 | 15.93 | 16.42 | 132,748 | -0.32(-1.91%) |
Apr 25, 2023 | 17.45 | 17.53 | 16.69 | 16.74 | 101,060 | -0.86(-4.89%) |
Apr 24, 2023 | 17.45 | 17.84 | 17.45 | 17.60 | 128,471 | +0.07(+0.40%) |
Apr 21, 2023 | 17.51 | 17.65 | 17.42 | 17.53 | 114,798 | +0.01(+0.06%) |
Apr 20, 2023 | 17.47 | 17.61 | 17.37 | 17.52 | 116,178 | -0.05(-0.28%) |
Apr 19, 2023 | 17.69 | 17.80 | 17.48 | 17.57 | 118,645 | -0.16(-0.90%) |
Apr 18, 2023 | 17.61 | 17.92 | 17.41 | 17.73 | 141,590 | +0.22(+1.26%) |
Apr 17, 2023 | 17.40 | 17.67 | 17.32 | 17.51 | 132,332 | +0.12(+0.69%) |
Apr 14, 2023 | 17.84 | 17.89 | 17.37 | 17.39 | 129,006 | -0.43(-2.41%) |
Apr 13, 2023 | 17.71 | 17.84 | 17.53 | 17.82 | 78,899 | +0.17(+0.96%) |
Apr 12, 2023 | 17.74 | 17.81 | 17.43 | 17.65 | 145,215 | +0.12(+0.68%) |
Apr 11, 2023 | 17.75 | 17.87 | 17.35 | 17.53 | 209,339 | -0.09(-0.51%) |
Apr 10, 2023 | 16.91 | 17.63 | 16.73 | 17.62 | 193,995 | +0.64(+3.77%) |
Apr 06, 2023 | 16.83 | 17.01 | 16.65 | 16.98 | 107,936 | +0.23(+1.37%) |
Apr 05, 2023 | 16.90 | 16.91 | 16.55 | 16.75 | 139,455 | -0.15(-0.89%) |
Apr 04, 2023 | 17.21 | 17.23 | 16.76 | 16.90 | 104,115 | -0.21(-1.23%) |
Apr 03, 2023 | 17.22 | 17.35 | 16.97 | 17.11 | 85,591 | -0.11(-0.64%) |
Mar 31, 2023 | 17.16 | 17.28 | 16.42 | 17.22 | 352,034 | +0.13(+0.76%) |
Mar 30, 2023 | 17.07 | 17.21 | 17.01 | 17.09 | 102,104 | +0.19(+1.12%) |
Mar 29, 2023 | 16.86 | 17.00 | 16.64 | 16.90 | 148,980 | +0.15(+0.90%) |
Mar 28, 2023 | 16.48 | 16.82 | 16.41 | 16.75 | 175,826 | +0.20(+1.21%) |
Mar 27, 2023 | 16.37 | 16.73 | 16.20 | 16.55 | 152,518 | +0.35(+2.16%) |
Mar 24, 2023 | 15.86 | 16.21 | 15.67 | 16.20 | 152,755 | +0.14(+0.87%) |
Mar 23, 2023 | 15.96 | 16.18 | 15.85 | 16.06 | 179,972 | +0.17(+1.07%) |
Mar 22, 2023 | 16.09 | 16.22 | 15.89 | 15.89 | 140,382 | -0.21(-1.30%) |
Mar 21, 2023 | 16.05 | 16.21 | 15.91 | 16.10 | 177,189 | +0.31(+1.96%) |
Mar 20, 2023 | 15.79 | 15.85 | 15.59 | 15.79 | 181,914 | +0.15(+0.96%) |
Mar 17, 2023 | 15.89 | 15.98 | 15.51 | 15.64 | 656,217 | -0.41(-2.55%) |
Mar 16, 2023 | 15.50 | 16.25 | 15.37 | 16.05 | 216,162 | +0.38(+2.43%) |
Mar 15, 2023 | 15.72 | 15.77 | 15.00 | 15.67 | 286,007 | -0.18(-1.14%) |
Mar 14, 2023 | 16.30 | 16.32 | 15.79 | 15.85 | 187,801 | -0.01(-0.06%) |
Mar 13, 2023 | 16.35 | 16.60 | 15.79 | 15.86 | 255,812 | -0.78(-4.69%) |
Mar 10, 2023 | 17.11 | 17.12 | 16.37 | 16.64 | 278,628 | -0.48(-2.80%) |
Mar 09, 2023 | 17.20 | 17.47 | 17.01 | 17.12 | 335,669 | -0.09(-0.52%) |
Mar 08, 2023 | 17.24 | 17.68 | 17.04 | 17.21 | 498,527 | -0.38(-2.16%) |
Mar 07, 2023 | 17.50 | 18.54 | 16.58 | 17.59 | 1,314,352 | -2.70(-13.31%) |
Mar 06, 2023 | 20.81 | 20.81 | 20.09 | 20.29 | 508,206 | -0.43(-2.08%) |
Mar 03, 2023 | 20.32 | 20.75 | 20.19 | 20.72 | 205,845 | +0.43(+2.12%) |
Mar 02, 2023 | 19.97 | 20.38 | 19.93 | 20.29 | 296,194 | +0.28(+1.40%) |