Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 18.47 | 19.05 | 18.47 | 18.79 | 1,894,266 | +0.38(+2.06%) |
May 25, 2023 | 18.72 | 18.86 | 18.23 | 18.41 | 1,221,945 | -0.02(-0.11%) |
May 24, 2023 | 18.48 | 18.48 | 18.05 | 18.43 | 1,038,927 | -0.10(-0.54%) |
May 23, 2023 | 18.79 | 19.09 | 18.48 | 18.53 | 1,187,881 | -0.36(-1.91%) |
May 22, 2023 | 18.64 | 18.97 | 18.64 | 18.89 | 1,450,332 | +0.27(+1.45%) |
May 19, 2023 | 18.61 | 18.73 | 18.46 | 18.62 | 1,521,477 | +0.20(+1.09%) |
May 18, 2023 | 17.56 | 18.59 | 17.52 | 18.42 | 2,036,824 | +0.66(+3.72%) |
May 17, 2023 | 17.48 | 17.79 | 17.18 | 17.76 | 2,050,885 | +0.98(+5.84%) |
May 16, 2023 | 16.73 | 16.86 | 16.59 | 16.78 | 1,440,024 | -0.03(-0.18%) |
May 15, 2023 | 16.70 | 16.85 | 16.60 | 16.81 | 1,080,131 | +0.13(+0.78%) |
May 12, 2023 | 16.70 | 16.95 | 16.52 | 16.68 | 1,472,785 | +0.06(+0.36%) |
May 11, 2023 | 16.61 | 16.81 | 16.46 | 16.62 | 1,473,853 | -0.04(-0.24%) |
May 10, 2023 | 16.60 | 16.90 | 16.46 | 16.66 | 2,113,287 | +0.21(+1.28%) |
May 09, 2023 | 16.50 | 16.78 | 16.39 | 16.45 | 1,291,253 | -0.29(-1.73%) |
May 08, 2023 | 16.61 | 16.88 | 16.44 | 16.74 | 1,041,628 | +0.29(+1.76%) |
May 05, 2023 | 16.69 | 16.88 | 16.44 | 16.45 | 1,205,650 | +0.02(+0.12%) |
May 04, 2023 | 16.42 | 16.80 | 16.29 | 16.43 | 1,371,393 | -0.04(-0.24%) |
May 03, 2023 | 16.73 | 16.91 | 16.43 | 16.47 | 1,670,220 | -0.31(-1.85%) |
May 02, 2023 | 17.45 | 17.53 | 16.75 | 16.78 | 1,601,329 | -0.66(-3.78%) |
May 01, 2023 | 17.74 | 17.91 | 17.39 | 17.44 | 1,362,853 | -0.34(-1.91%) |
Apr 28, 2023 | 17.03 | 18.16 | 17.03 | 17.78 | 2,105,044 | +0.71(+4.16%) |
Apr 27, 2023 | 16.52 | 17.37 | 16.10 | 17.07 | 2,210,151 | +0.75(+4.60%) |
Apr 26, 2023 | 16.90 | 17.15 | 16.10 | 16.32 | 2,326,995 | +0.58(+3.68%) |
Apr 25, 2023 | 16.10 | 16.11 | 15.71 | 15.74 | 1,848,245 | -0.53(-3.26%) |
Apr 24, 2023 | 15.71 | 16.36 | 15.71 | 16.27 | 1,376,837 | +0.56(+3.56%) |
Apr 21, 2023 | 15.74 | 15.89 | 15.46 | 15.71 | 1,346,194 | -0.09(-0.60%) |
Apr 20, 2023 | 15.87 | 16.15 | 15.64 | 15.80 | 1,864,573 | -0.32(-1.95%) |
Apr 19, 2023 | 16.31 | 16.31 | 14.67 | 16.12 | 6,512,473 | -2.28(-12.39%) |
Apr 18, 2023 | 18.91 | 19.02 | 18.40 | 18.40 | 1,001,488 | -0.41(-2.18%) |
Apr 17, 2023 | 19.19 | 19.27 | 18.80 | 18.81 | 619,179 | -0.40(-2.08%) |
Apr 14, 2023 | 19.38 | 19.56 | 19.07 | 19.21 | 724,478 | -0.19(-0.98%) |
Apr 13, 2023 | 19.08 | 19.46 | 18.95 | 19.40 | 769,481 | +0.47(+2.48%) |
Apr 12, 2023 | 19.06 | 19.20 | 18.84 | 18.93 | 928,205 | +0.03(+0.16%) |
Apr 11, 2023 | 19.47 | 19.51 | 18.88 | 18.90 | 977,622 | -0.54(-2.78%) |
Apr 10, 2023 | 18.77 | 19.52 | 18.75 | 19.44 | 1,299,666 | +0.59(+3.13%) |
Apr 06, 2023 | 18.66 | 18.96 | 18.36 | 18.85 | 1,081,005 | -0.17(-0.89%) |
Apr 05, 2023 | 18.66 | 19.07 | 18.56 | 19.02 | 1,289,929 | +0.29(+1.55%) |
Apr 04, 2023 | 18.88 | 19.00 | 18.56 | 18.73 | 817,517 | -0.23(-1.21%) |
Apr 03, 2023 | 19.00 | 19.32 | 18.73 | 18.96 | 872,227 | -0.16(-0.84%) |
Mar 31, 2023 | 18.35 | 19.25 | 18.33 | 19.12 | 2,213,779 | +0.90(+4.94%) |
Mar 30, 2023 | 18.08 | 18.26 | 17.96 | 18.22 | 745,731 | +0.37(+2.07%) |
Mar 29, 2023 | 18.12 | 18.23 | 17.73 | 17.85 | 839,506 | -0.02(-0.11%) |
Mar 28, 2023 | 17.96 | 17.99 | 17.66 | 17.87 | 733,832 | -0.09(-0.50%) |
Mar 27, 2023 | 18.01 | 18.07 | 17.70 | 17.96 | 835,520 | +0.17(+0.96%) |
Mar 24, 2023 | 17.58 | 17.82 | 17.36 | 17.79 | 927,377 | +0.06(+0.34%) |
Mar 23, 2023 | 18.12 | 18.39 | 17.59 | 17.73 | 1,062,279 | -0.17(-0.95%) |
Mar 22, 2023 | 18.34 | 18.47 | 17.89 | 17.90 | 898,019 | -0.45(-2.45%) |
Mar 21, 2023 | 18.27 | 18.45 | 18.08 | 18.35 | 1,203,966 | +0.33(+1.83%) |
Mar 20, 2023 | 17.71 | 18.11 | 17.53 | 18.02 | 1,025,909 | +0.40(+2.27%) |
Mar 17, 2023 | 17.53 | 17.74 | 17.38 | 17.62 | 3,291,104 | -0.06(-0.34%) |
Mar 16, 2023 | 16.82 | 17.82 | 16.73 | 17.68 | 1,069,596 | +0.70(+4.12%) |
Mar 15, 2023 | 17.05 | 17.22 | 16.55 | 16.98 | 1,609,767 | -0.48(-2.75%) |
Mar 14, 2023 | 17.50 | 17.81 | 17.14 | 17.46 | 1,324,643 | +0.38(+2.22%) |
Mar 13, 2023 | 17.30 | 17.45 | 17.03 | 17.08 | 1,306,535 | -0.49(-2.79%) |
Mar 10, 2023 | 17.55 | 17.92 | 17.32 | 17.57 | 1,096,737 | -0.05(-0.28%) |
Mar 09, 2023 | 17.98 | 18.05 | 17.59 | 17.62 | 1,105,046 | -0.28(-1.56%) |
Mar 08, 2023 | 17.61 | 18.11 | 17.49 | 17.90 | 1,100,644 | +0.31(+1.76%) |
Mar 07, 2023 | 17.98 | 18.21 | 17.33 | 17.59 | 2,035,384 | -0.24(-1.35%) |
Mar 06, 2023 | 18.34 | 18.58 | 17.70 | 17.83 | 2,033,364 | -0.30(-1.65%) |
Mar 03, 2023 | 18.44 | 18.54 | 18.00 | 18.13 | 1,480,338 | -0.10(-0.55%) |
Mar 02, 2023 | 18.18 | 18.25 | 17.68 | 18.23 | 1,641,092 | -0.04(-0.22%) |