Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.30 | 18.35 | 18.18 | 18.32 | 2,748 | -0.19(-1.01%) |
May 30, 2023 | 18.44 | 18.51 | 18.36 | 18.51 | 3,070 | +0.13(+0.73%) |
May 26, 2023 | 18.40 | 18.49 | 18.33 | 18.37 | 4,632 | -0.07(-0.35%) |
May 25, 2023 | 18.67 | 18.67 | 18.37 | 18.44 | 12,906 | -0.13(-0.69%) |
May 24, 2023 | 18.79 | 18.79 | 18.47 | 18.57 | 4,162 | -0.32(-1.69%) |
May 23, 2023 | 19.12 | 19.25 | 18.89 | 18.89 | 2,135 | -0.32(-1.67%) |
May 22, 2023 | 18.68 | 19.24 | 18.68 | 19.21 | 7,147 | +0.48(+2.57%) |
May 19, 2023 | 18.87 | 18.95 | 18.64 | 18.72 | 3,472 | -0.12(-0.63%) |
May 18, 2023 | 18.64 | 18.84 | 18.58 | 18.84 | 5,500 | +0.19(+1.00%) |
May 17, 2023 | 18.35 | 18.68 | 18.35 | 18.66 | 4,441 | +0.34(+1.88%) |
May 16, 2023 | 18.40 | 18.40 | 18.31 | 18.31 | 2,987 | -0.17(-0.91%) |
May 15, 2023 | 18.22 | 18.49 | 18.22 | 18.48 | 4,966 | +0.24(+1.29%) |
May 12, 2023 | 18.41 | 18.49 | 18.15 | 18.24 | 5,444 | -0.05(-0.27%) |
May 11, 2023 | 18.25 | 18.40 | 18.25 | 18.29 | 5,784 | -0.07(-0.37%) |
May 10, 2023 | 18.27 | 18.39 | 18.21 | 18.36 | 6,822 | +0.11(+0.59%) |
May 09, 2023 | 18.25 | 18.31 | 17.40 | 18.25 | 80,394 | -0.06(-0.32%) |
May 08, 2023 | 18.18 | 18.44 | 18.18 | 18.31 | 9,557 | -0.03(-0.16%) |
May 05, 2023 | 18.04 | 18.37 | 18.04 | 18.34 | 5,773 | +0.31(+1.69%) |
May 04, 2023 | 18.06 | 18.07 | 17.85 | 18.04 | 5,101 | -0.07(-0.38%) |
May 03, 2023 | 18.04 | 18.23 | 18.04 | 18.10 | 4,440 | +0.15(+0.82%) |
May 02, 2023 | 18.15 | 18.15 | 17.81 | 17.96 | 3,773 | -0.32(-1.78%) |
May 01, 2023 | 18.32 | 18.38 | 18.24 | 18.28 | 7,228 | -0.02(-0.11%) |
Apr 28, 2023 | 18.06 | 18.30 | 18.06 | 18.30 | 6,203 | +0.21(+1.14%) |
Apr 27, 2023 | 17.92 | 18.09 | 17.91 | 18.09 | 3,144 | +0.38(+2.17%) |
Apr 26, 2023 | 17.98 | 18.05 | 17.68 | 17.71 | 23,260 | -0.21(-1.15%) |
Apr 25, 2023 | 18.27 | 18.27 | 17.89 | 17.92 | 2,182 | -0.51(-2.78%) |
Apr 24, 2023 | 18.52 | 18.52 | 18.31 | 18.43 | 8,773 | -0.07(-0.37%) |
Apr 21, 2023 | 18.44 | 18.51 | 18.42 | 18.50 | 9,967 | +0.13(+0.73%) |
Apr 20, 2023 | 18.36 | 18.54 | 18.06 | 18.36 | 20,166 | -0.13(-0.70%) |
Apr 19, 2023 | 18.32 | 18.50 | 18.32 | 18.49 | 5,622 | +0.00(+0.03%) |
Apr 18, 2023 | 18.47 | 18.49 | 18.45 | 18.49 | 1,682 | -0.16(-0.84%) |
Apr 17, 2023 | 18.43 | 18.65 | 18.43 | 18.65 | 8,522 | +0.21(+1.12%) |
Apr 14, 2023 | 18.66 | 18.66 | 18.28 | 18.44 | 5,654 | -0.25(-1.32%) |
Apr 13, 2023 | 18.56 | 18.76 | 18.33 | 18.68 | 15,549 | +0.23(+1.25%) |
Apr 12, 2023 | 18.78 | 18.78 | 18.45 | 18.45 | 2,689 | -0.22(-1.19%) |
Apr 11, 2023 | 18.64 | 18.74 | 18.62 | 18.67 | 11,995 | +0.01(+0.05%) |
Apr 10, 2023 | 18.25 | 18.66 | 18.25 | 18.66 | 6,969 | +0.29(+1.55%) |
Apr 06, 2023 | 18.38 | 18.47 | 18.21 | 18.38 | 4,597 | +0.09(+0.48%) |
Apr 05, 2023 | 18.44 | 18.44 | 18.20 | 18.29 | 7,123 | -0.15(-0.80%) |
Apr 04, 2023 | 18.66 | 18.68 | 18.31 | 18.44 | 8,166 | -0.35(-1.88%) |
Apr 03, 2023 | 18.81 | 18.84 | 18.67 | 18.79 | 12,417 | +0.02(+0.10%) |
Mar 31, 2023 | 18.67 | 18.89 | 18.64 | 18.77 | 7,675 | +0.19(+1.01%) |
Mar 30, 2023 | 18.57 | 18.62 | 18.49 | 18.59 | 7,244 | +0.23(+1.23%) |
Mar 29, 2023 | 18.01 | 18.36 | 18.01 | 18.36 | 6,119 | +0.39(+2.17%) |
Mar 28, 2023 | 17.95 | 18.03 | 17.87 | 17.97 | 6,469 | -0.10(-0.54%) |
Mar 27, 2023 | 18.06 | 18.18 | 17.99 | 18.07 | 10,242 | -0.03(-0.16%) |
Mar 24, 2023 | 17.73 | 18.10 | 17.73 | 18.10 | 11,831 | +0.08(+0.44%) |
Mar 23, 2023 | 18.12 | 18.25 | 17.84 | 18.02 | 11,058 | -0.03(-0.16%) |
Mar 22, 2023 | 18.51 | 18.51 | 18.05 | 18.05 | 5,653 | -0.46(-2.49%) |
Mar 21, 2023 | 18.49 | 18.56 | 18.41 | 18.51 | 9,321 | +0.21(+1.12%) |
Mar 20, 2023 | 18.32 | 18.47 | 18.23 | 18.30 | 8,567 | -0.02(-0.11%) |
Mar 17, 2023 | 18.49 | 18.49 | 18.19 | 18.32 | 4,393 | -0.32(-1.73%) |
Mar 16, 2023 | 18.32 | 18.65 | 18.23 | 18.65 | 6,066 | +0.08(+0.42%) |
Mar 15, 2023 | 18.56 | 18.57 | 18.29 | 18.57 | 9,840 | -0.37(-1.97%) |
Mar 14, 2023 | 19.04 | 19.05 | 18.77 | 18.94 | 5,291 | +0.15(+0.78%) |
Mar 13, 2023 | 18.54 | 18.94 | 18.49 | 18.79 | 17,915 | -0.02(-0.10%) |
Mar 10, 2023 | 19.15 | 19.15 | 18.73 | 18.81 | 9,190 | -0.40(-2.09%) |
Mar 09, 2023 | 19.60 | 19.73 | 19.18 | 19.22 | 12,949 | -0.37(-1.90%) |
Mar 08, 2023 | 19.62 | 19.62 | 19.47 | 19.59 | 3,146 | +0.04(+0.20%) |
Mar 07, 2023 | 19.83 | 19.83 | 19.55 | 19.55 | 1,648 | -0.28(-1.43%) |
Mar 06, 2023 | 19.94 | 19.98 | 19.73 | 19.83 | 6,266 | -0.11(-0.54%) |
Mar 03, 2023 | 19.58 | 19.94 | 19.55 | 19.94 | 4,665 | +0.38(+1.95%) |
Mar 02, 2023 | 19.25 | 19.56 | 19.25 | 19.56 | 3,289 | +0.15(+0.77%) |