Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.54 | 17.90 | 17.37 | 17.90 | 1,606 | +0.06(+0.34%) |
May 30, 2023 | 17.56 | 17.84 | 17.56 | 17.84 | 320 | +0.42(+2.43%) |
May 26, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 110 | +0.18(+1.07%) |
May 25, 2023 | 17.53 | 17.53 | 17.24 | 17.24 | 461 | -0.08(-0.46%) |
May 24, 2023 | 17.32 | 17.32 | 17.14 | 17.32 | 1,921 | +0.23(+1.35%) |
May 23, 2023 | 16.86 | 17.09 | 16.86 | 17.09 | 2,272 | -0.07(-0.44%) |
May 22, 2023 | 16.95 | 17.17 | 16.95 | 17.16 | 3,113 | +0.12(+0.69%) |
May 19, 2023 | 16.96 | 17.42 | 16.96 | 17.04 | 3,305 | -0.23(-1.31%) |
May 18, 2023 | 17.17 | 17.27 | 17.13 | 17.27 | 2,105 | -0.03(-0.18%) |
May 17, 2023 | 17.16 | 17.30 | 17.16 | 17.30 | 883 | +0.14(+0.84%) |
May 16, 2023 | 17.44 | 17.44 | 17.16 | 17.16 | 4,691 | -0.28(-1.62%) |
May 15, 2023 | 17.77 | 17.77 | 17.44 | 17.44 | 3,321 | -0.30(-1.70%) |
May 12, 2023 | 17.68 | 18.02 | 17.68 | 17.74 | 827 | -0.06(-0.32%) |
May 11, 2023 | 17.90 | 17.91 | 17.77 | 17.80 | 1,476 | -0.10(-0.58%) |
May 10, 2023 | 17.94 | 18.07 | 17.90 | 17.90 | 1,921 | +0.05(+0.26%) |
May 09, 2023 | 18.10 | 18.19 | 17.61 | 17.85 | 2,821 | -0.38(-2.07%) |
May 08, 2023 | 18.14 | 18.43 | 17.89 | 18.23 | 4,532 | +0.52(+2.92%) |
May 05, 2023 | 17.58 | 17.71 | 17.41 | 17.71 | 5,818 | +0.13(+0.75%) |
May 04, 2023 | 17.54 | 17.87 | 17.54 | 17.58 | 4,384 | -0.27(-1.50%) |
May 03, 2023 | 17.98 | 17.98 | 17.72 | 17.85 | 2,485 | +0.16(+0.88%) |
May 02, 2023 | 17.62 | 17.92 | 17.62 | 17.69 | 4,078 | -0.25(-1.42%) |
May 01, 2023 | 17.88 | 18.17 | 17.77 | 17.95 | 18,088 | -0.37(-2.03%) |
Apr 28, 2023 | 18.08 | 18.36 | 18.08 | 18.32 | 3,198 | +0.07(+0.41%) |
Apr 27, 2023 | 18.04 | 18.36 | 18.03 | 18.25 | 2,470 | +0.37(+2.09%) |
Apr 26, 2023 | 18.12 | 18.12 | 17.82 | 17.87 | 4,270 | +0.22(+1.23%) |
Apr 25, 2023 | 17.98 | 18.14 | 17.66 | 17.66 | 48,724 | +0.00(+0.00%) |
Apr 24, 2023 | 17.48 | 17.82 | 17.29 | 17.66 | 17,638 | -0.08(-0.48%) |
Apr 21, 2023 | 17.98 | 17.98 | 17.60 | 17.74 | 8,560 | -0.04(-0.21%) |
Apr 20, 2023 | 17.66 | 17.89 | 17.52 | 17.78 | 7,660 | +0.06(+0.32%) |
Apr 19, 2023 | 18.34 | 18.34 | 17.28 | 17.72 | 21,047 | +0.15(+0.84%) |
Apr 18, 2023 | 17.52 | 17.68 | 17.31 | 17.57 | 12,481 | +0.28(+1.60%) |
Apr 17, 2023 | 17.47 | 17.59 | 17.15 | 17.30 | 25,546 | -0.03(-0.16%) |
Apr 14, 2023 | 17.34 | 17.70 | 16.98 | 17.33 | 5,889 | +0.05(+0.27%) |
Apr 13, 2023 | 17.05 | 17.37 | 17.05 | 17.28 | 20,496 | +0.23(+1.37%) |
Apr 12, 2023 | 17.26 | 17.26 | 17.04 | 17.05 | 2,460 | -0.21(-1.24%) |
Apr 11, 2023 | 17.00 | 17.26 | 17.00 | 17.26 | 5,808 | +0.34(+2.03%) |
Apr 10, 2023 | 17.02 | 17.12 | 16.57 | 16.92 | 2,716 | +0.20(+1.21%) |
Apr 06, 2023 | 16.85 | 17.07 | 16.67 | 16.71 | 16,462 | -0.06(-0.34%) |
Apr 05, 2023 | 17.14 | 17.18 | 16.57 | 16.77 | 21,157 | -0.10(-0.61%) |
Apr 04, 2023 | 17.02 | 17.34 | 16.73 | 16.87 | 43,257 | -0.14(-0.83%) |
Apr 03, 2023 | 17.22 | 17.40 | 16.91 | 17.02 | 25,942 | +0.09(+0.52%) |
Mar 31, 2023 | 16.57 | 17.07 | 16.53 | 16.93 | 16,042 | +0.45(+2.72%) |
Mar 30, 2023 | 16.52 | 16.74 | 16.11 | 16.48 | 16,532 | +0.06(+0.34%) |
Mar 29, 2023 | 16.49 | 16.66 | 16.33 | 16.42 | 21,487 | +0.54(+3.38%) |
Mar 28, 2023 | 15.78 | 15.91 | 15.60 | 15.89 | 72,615 | +0.29(+1.87%) |
Mar 27, 2023 | 15.87 | 16.04 | 15.46 | 15.59 | 8,562 | +0.16(+1.04%) |
Mar 24, 2023 | 15.54 | 15.55 | 15.31 | 15.43 | 3,716 | +0.14(+0.94%) |
Mar 23, 2023 | 15.52 | 15.53 | 15.25 | 15.29 | 50,871 | +0.23(+1.55%) |
Mar 22, 2023 | 15.09 | 15.14 | 14.97 | 15.06 | 40,068 | -0.04(-0.25%) |
Mar 21, 2023 | 15.33 | 15.38 | 14.99 | 15.09 | 76,777 | +0.09(+0.59%) |
Mar 20, 2023 | 15.02 | 15.20 | 14.94 | 15.01 | 4,418 | +0.14(+0.95%) |
Mar 17, 2023 | 14.89 | 14.97 | 14.81 | 14.86 | 2,097 | -0.25(-1.64%) |
Mar 16, 2023 | 15.07 | 15.15 | 14.96 | 15.11 | 2,904 | +0.16(+1.07%) |
Mar 15, 2023 | 15.25 | 15.54 | 14.92 | 14.95 | 16,466 | -0.92(-5.81%) |
Mar 14, 2023 | 15.77 | 15.96 | 15.77 | 15.88 | 1,126 | +0.22(+1.41%) |
Mar 13, 2023 | 16.01 | 16.20 | 15.54 | 15.65 | 10,107 | -0.56(-3.43%) |
Mar 10, 2023 | 16.54 | 16.64 | 16.14 | 16.21 | 3,255 | -0.13(-0.78%) |
Mar 09, 2023 | 16.78 | 16.78 | 16.34 | 16.34 | 19,627 | -0.24(-1.42%) |
Mar 08, 2023 | 16.69 | 16.69 | 16.50 | 16.57 | 20,222 | -0.15(-0.90%) |
Mar 07, 2023 | 17.34 | 17.34 | 16.72 | 16.72 | 10,695 | -0.40(-2.36%) |
Mar 06, 2023 | 17.40 | 17.40 | 17.04 | 17.13 | 5,080 | -0.18(-1.05%) |
Mar 03, 2023 | 17.08 | 17.37 | 17.08 | 17.31 | 629 | +0.22(+1.29%) |
Mar 02, 2023 | 17.14 | 17.24 | 17.04 | 17.09 | 13,175 | -0.14(-0.82%) |