Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.97 | 18.59 | 17.80 | 18.21 | 8,112 | +0.02(+0.10%) |
May 30, 2023 | 18.32 | 18.32 | 17.92 | 18.19 | 3,557 | +0.12(+0.69%) |
May 26, 2023 | 18.03 | 18.22 | 17.74 | 18.06 | 15,414 | -0.00(-0.03%) |
May 25, 2023 | 18.38 | 18.38 | 17.95 | 18.07 | 9,984 | -0.41(-2.22%) |
May 24, 2023 | 18.47 | 18.48 | 18.24 | 18.48 | 3,749 | -0.16(-0.88%) |
May 23, 2023 | 18.76 | 19.79 | 18.24 | 18.64 | 31,904 | -0.59(-3.07%) |
May 22, 2023 | 19.10 | 19.24 | 18.58 | 19.23 | 11,660 | -0.11(-0.55%) |
May 19, 2023 | 19.04 | 19.49 | 18.26 | 19.34 | 3,248 | +0.48(+2.56%) |
May 18, 2023 | 19.13 | 19.34 | 18.86 | 18.86 | 11,617 | -0.38(-1.96%) |
May 17, 2023 | 17.83 | 19.24 | 17.83 | 19.23 | 6,739 | +1.62(+9.23%) |
May 16, 2023 | 17.95 | 18.06 | 17.36 | 17.61 | 25,609 | -0.26(-1.46%) |
May 15, 2023 | 17.07 | 18.05 | 17.07 | 17.87 | 12,290 | +1.02(+6.08%) |
May 12, 2023 | 16.34 | 16.92 | 16.34 | 16.85 | 19,194 | +0.61(+3.75%) |
May 11, 2023 | 16.37 | 16.46 | 15.91 | 16.24 | 7,489 | -0.11(-0.65%) |
May 10, 2023 | 16.64 | 16.68 | 16.25 | 16.34 | 7,412 | -0.21(-1.29%) |
May 09, 2023 | 16.61 | 16.94 | 16.37 | 16.56 | 6,517 | -0.11(-0.64%) |
May 08, 2023 | 16.75 | 17.03 | 16.62 | 16.66 | 10,018 | +0.10(+0.58%) |
May 05, 2023 | 16.15 | 16.64 | 16.04 | 16.56 | 16,781 | +0.81(+5.16%) |
May 04, 2023 | 16.21 | 16.26 | 15.69 | 15.75 | 18,168 | -0.40(-2.45%) |
May 03, 2023 | 16.29 | 16.53 | 16.15 | 16.15 | 11,824 | +0.03(+0.18%) |
May 02, 2023 | 16.70 | 16.70 | 16.12 | 16.12 | 6,602 | -0.71(-4.20%) |
May 01, 2023 | 16.36 | 16.92 | 16.36 | 16.83 | 8,981 | +0.63(+3.90%) |
Apr 28, 2023 | 16.02 | 16.44 | 16.02 | 16.19 | 13,649 | +0.15(+0.94%) |
Apr 27, 2023 | 16.22 | 16.63 | 16.03 | 16.04 | 20,423 | +0.04(+0.27%) |
Apr 26, 2023 | 16.98 | 16.98 | 16.00 | 16.00 | 18,900 | -0.86(-5.08%) |
Apr 25, 2023 | 17.89 | 17.89 | 16.82 | 16.86 | 9,497 | -1.17(-6.49%) |
Apr 24, 2023 | 17.80 | 18.02 | 17.74 | 18.02 | 5,877 | +0.27(+1.52%) |
Apr 21, 2023 | 17.81 | 17.81 | 17.49 | 17.75 | 5,533 | -0.28(-1.55%) |
Apr 20, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 851 | -0.11(-0.59%) |
Apr 19, 2023 | 17.76 | 18.14 | 17.76 | 18.14 | 5,114 | +0.19(+1.08%) |
Apr 18, 2023 | 17.68 | 17.99 | 17.68 | 17.95 | 8,191 | +0.38(+2.15%) |
Apr 17, 2023 | 17.27 | 17.77 | 17.26 | 17.57 | 8,917 | +0.46(+2.71%) |
Apr 14, 2023 | 17.93 | 17.99 | 17.00 | 17.11 | 12,464 | -0.79(-4.43%) |
Apr 13, 2023 | 17.74 | 18.23 | 17.74 | 17.90 | 4,968 | +0.37(+2.10%) |
Apr 12, 2023 | 18.08 | 18.37 | 17.53 | 17.53 | 7,061 | -0.51(-2.84%) |
Apr 11, 2023 | 17.50 | 18.19 | 17.50 | 18.04 | 3,095 | +0.20(+1.14%) |
Apr 10, 2023 | 16.82 | 17.84 | 16.81 | 17.84 | 7,700 | +0.80(+4.71%) |
Apr 06, 2023 | 16.86 | 17.04 | 16.56 | 17.04 | 4,972 | +0.24(+1.44%) |
Apr 05, 2023 | 17.61 | 17.61 | 16.66 | 16.80 | 11,693 | -0.74(-4.24%) |
Apr 04, 2023 | 17.66 | 17.78 | 17.50 | 17.54 | 7,744 | +0.00(+0.00%) |
Apr 03, 2023 | 17.99 | 18.17 | 17.54 | 17.54 | 12,868 | -0.46(-2.58%) |
Mar 31, 2023 | 17.58 | 18.13 | 17.58 | 18.01 | 16,103 | +0.55(+3.16%) |
Mar 30, 2023 | 16.85 | 17.56 | 16.85 | 17.45 | 10,453 | +0.71(+4.21%) |
Mar 29, 2023 | 16.70 | 17.06 | 16.27 | 16.75 | 17,711 | +0.41(+2.49%) |
Mar 28, 2023 | 16.31 | 16.57 | 16.12 | 16.34 | 11,710 | +0.06(+0.35%) |
Mar 27, 2023 | 16.18 | 16.92 | 16.03 | 16.29 | 37,592 | +0.28(+1.76%) |
Mar 24, 2023 | 15.92 | 16.01 | 15.71 | 16.00 | 10,423 | +0.07(+0.42%) |
Mar 23, 2023 | 16.31 | 16.54 | 15.76 | 15.94 | 26,470 | -0.22(-1.38%) |
Mar 22, 2023 | 16.02 | 16.48 | 15.97 | 16.16 | 28,829 | +0.24(+1.52%) |
Mar 21, 2023 | 16.16 | 16.16 | 15.92 | 15.92 | 10,467 | -0.02(-0.12%) |
Mar 20, 2023 | 16.03 | 16.27 | 15.77 | 15.94 | 15,963 | -0.06(-0.36%) |
Mar 17, 2023 | 15.81 | 16.03 | 15.70 | 15.99 | 14,645 | +0.17(+1.10%) |
Mar 16, 2023 | 16.08 | 16.18 | 15.63 | 15.82 | 50,805 | -0.43(-2.62%) |
Mar 15, 2023 | 16.11 | 16.43 | 15.79 | 16.25 | 32,360 | -0.42(-2.50%) |
Mar 14, 2023 | 16.91 | 17.14 | 16.44 | 16.66 | 34,845 | +0.15(+0.94%) |
Mar 13, 2023 | 16.77 | 16.82 | 16.47 | 16.51 | 32,223 | -0.42(-2.46%) |
Mar 10, 2023 | 17.15 | 17.31 | 16.73 | 16.92 | 39,265 | -0.28(-1.63%) |
Mar 09, 2023 | 17.13 | 17.40 | 17.10 | 17.20 | 15,301 | +0.32(+1.89%) |
Mar 08, 2023 | 17.37 | 17.37 | 16.79 | 16.88 | 13,440 | -0.41(-2.35%) |
Mar 07, 2023 | 17.50 | 17.58 | 16.91 | 17.29 | 14,370 | -0.33(-1.87%) |
Mar 06, 2023 | 18.16 | 18.31 | 17.43 | 17.62 | 16,435 | -0.40(-2.20%) |
Mar 03, 2023 | 17.59 | 18.13 | 17.51 | 18.02 | 14,510 | +0.50(+2.87%) |
Mar 02, 2023 | 17.27 | 17.62 | 17.23 | 17.51 | 16,929 | -0.04(-0.22%) |