Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.75 | 18.92 | 18.53 | 18.80 | 16,353 | +0.06(+0.30%) |
May 30, 2023 | 18.66 | 19.24 | 18.45 | 18.75 | 18,350 | +0.30(+1.61%) |
May 26, 2023 | 18.69 | 18.90 | 18.45 | 18.45 | 15,189 | -0.24(-1.30%) |
May 25, 2023 | 18.49 | 18.70 | 18.49 | 18.69 | 5,887 | -0.07(-0.38%) |
May 24, 2023 | 19.02 | 19.02 | 18.40 | 18.77 | 11,895 | -0.26(-1.37%) |
May 23, 2023 | 19.00 | 19.18 | 18.98 | 19.03 | 9,156 | -0.09(-0.49%) |
May 22, 2023 | 19.04 | 19.27 | 18.86 | 19.12 | 21,547 | +0.00(+0.00%) |
May 19, 2023 | 18.42 | 19.23 | 18.42 | 19.12 | 25,463 | +0.65(+3.49%) |
May 18, 2023 | 18.32 | 18.58 | 18.15 | 18.47 | 21,651 | -0.14(-0.73%) |
May 17, 2023 | 17.99 | 18.61 | 17.98 | 18.61 | 9,347 | +0.35(+1.94%) |
May 16, 2023 | 17.86 | 18.49 | 17.50 | 18.25 | 36,224 | +0.83(+4.74%) |
May 15, 2023 | 17.17 | 17.53 | 17.09 | 17.43 | 21,257 | +0.12(+0.69%) |
May 12, 2023 | 17.46 | 17.46 | 17.11 | 17.31 | 6,405 | +0.09(+0.50%) |
May 11, 2023 | 17.08 | 17.45 | 16.98 | 17.22 | 5,502 | +0.02(+0.11%) |
May 10, 2023 | 17.38 | 17.38 | 17.03 | 17.20 | 14,268 | +0.12(+0.71%) |
May 09, 2023 | 17.25 | 17.29 | 17.04 | 17.08 | 11,626 | -0.23(-1.34%) |
May 08, 2023 | 17.13 | 17.44 | 17.13 | 17.32 | 8,160 | +0.21(+1.22%) |
May 05, 2023 | 17.15 | 17.35 | 16.97 | 17.11 | 13,763 | +0.13(+0.79%) |
May 04, 2023 | 17.07 | 17.08 | 16.77 | 16.97 | 10,713 | -0.13(-0.76%) |
May 03, 2023 | 17.10 | 17.48 | 17.10 | 17.10 | 10,859 | +0.02(+0.11%) |
May 02, 2023 | 17.20 | 17.35 | 16.85 | 17.08 | 11,554 | -0.18(-1.02%) |
May 01, 2023 | 17.91 | 18.01 | 17.00 | 17.26 | 25,186 | -0.75(-4.18%) |
Apr 28, 2023 | 17.81 | 18.01 | 17.72 | 18.01 | 6,810 | +0.02(+0.10%) |
Apr 27, 2023 | 17.60 | 17.99 | 17.60 | 17.99 | 6,621 | +0.39(+2.22%) |
Apr 26, 2023 | 18.15 | 18.15 | 17.43 | 17.60 | 14,984 | -0.60(-3.32%) |
Apr 25, 2023 | 18.70 | 18.70 | 18.21 | 18.21 | 12,223 | -0.53(-2.83%) |
Apr 24, 2023 | 18.38 | 18.78 | 18.12 | 18.74 | 23,372 | +0.35(+1.92%) |
Apr 21, 2023 | 18.54 | 18.54 | 18.18 | 18.38 | 5,932 | -0.06(-0.30%) |
Apr 20, 2023 | 18.68 | 18.83 | 17.84 | 18.44 | 14,112 | -0.38(-2.02%) |
Apr 19, 2023 | 18.58 | 18.94 | 18.19 | 18.82 | 34,500 | +0.11(+0.60%) |
Apr 18, 2023 | 18.39 | 18.71 | 18.06 | 18.71 | 23,169 | +0.36(+1.97%) |
Apr 17, 2023 | 18.33 | 18.53 | 18.14 | 18.35 | 23,950 | +0.21(+1.18%) |
Apr 14, 2023 | 18.02 | 18.29 | 17.90 | 18.13 | 15,443 | +0.27(+1.51%) |
Apr 13, 2023 | 17.72 | 18.05 | 17.67 | 17.86 | 25,633 | +0.20(+1.16%) |
Apr 12, 2023 | 17.67 | 17.76 | 17.43 | 17.66 | 6,342 | +0.23(+1.33%) |
Apr 11, 2023 | 17.37 | 17.88 | 17.19 | 17.43 | 23,468 | +0.07(+0.37%) |
Apr 10, 2023 | 17.14 | 17.42 | 16.78 | 17.36 | 14,887 | +0.46(+2.75%) |
Apr 06, 2023 | 16.91 | 17.18 | 16.72 | 16.90 | 19,246 | -0.07(-0.38%) |
Apr 05, 2023 | 17.12 | 17.12 | 16.75 | 16.96 | 19,945 | -0.04(-0.22%) |
Apr 04, 2023 | 17.13 | 17.35 | 17.00 | 17.00 | 23,762 | -0.24(-1.40%) |
Apr 03, 2023 | 17.04 | 17.52 | 17.00 | 17.24 | 26,934 | +0.05(+0.27%) |
Mar 31, 2023 | 17.35 | 17.35 | 17.02 | 17.20 | 10,764 | -0.26(-1.49%) |
Mar 30, 2023 | 17.70 | 17.70 | 17.00 | 17.46 | 13,749 | +0.03(+0.16%) |
Mar 29, 2023 | 17.59 | 17.63 | 17.15 | 17.43 | 12,552 | -0.17(-0.95%) |
Mar 28, 2023 | 17.30 | 17.64 | 16.95 | 17.59 | 14,154 | +0.33(+1.88%) |
Mar 27, 2023 | 17.24 | 17.43 | 16.95 | 17.27 | 21,307 | +0.16(+0.92%) |
Mar 24, 2023 | 16.74 | 17.13 | 16.74 | 17.11 | 6,113 | +0.23(+1.38%) |
Mar 23, 2023 | 17.09 | 17.25 | 16.88 | 16.88 | 15,844 | -0.15(-0.87%) |
Mar 22, 2023 | 16.94 | 17.29 | 16.88 | 17.03 | 15,160 | +0.12(+0.71%) |
Mar 21, 2023 | 16.24 | 17.32 | 16.24 | 16.91 | 34,199 | +0.69(+4.24%) |
Mar 20, 2023 | 15.82 | 16.30 | 15.79 | 16.22 | 26,947 | +0.40(+2.53%) |
Mar 17, 2023 | 16.41 | 16.51 | 15.68 | 15.82 | 75,635 | -0.53(-3.24%) |
Mar 16, 2023 | 16.49 | 16.52 | 16.22 | 16.35 | 52,223 | -0.18(-1.07%) |
Mar 15, 2023 | 16.67 | 16.91 | 16.24 | 16.53 | 84,183 | -0.13(-0.78%) |
Mar 14, 2023 | 16.61 | 17.30 | 16.58 | 16.66 | 23,018 | +0.20(+1.19%) |
Mar 13, 2023 | 16.33 | 16.99 | 16.33 | 16.46 | 81,778 | -0.78(-4.53%) |
Mar 10, 2023 | 17.66 | 17.78 | 17.12 | 17.24 | 43,468 | -0.24(-1.38%) |
Mar 09, 2023 | 18.37 | 18.41 | 17.48 | 17.48 | 57,188 | -1.10(-5.90%) |
Mar 08, 2023 | 18.25 | 18.58 | 18.21 | 18.58 | 62,391 | +0.15(+0.81%) |
Mar 07, 2023 | 18.07 | 18.49 | 17.77 | 18.43 | 84,803 | +0.51(+2.83%) |
Mar 06, 2023 | 18.27 | 18.49 | 17.77 | 17.92 | 139,073 | -0.23(-1.25%) |
Mar 03, 2023 | 17.91 | 18.19 | 17.82 | 18.15 | 59,723 | +0.26(+1.47%) |
Mar 02, 2023 | 17.76 | 17.90 | 17.44 | 17.89 | 35,380 | +0.09(+0.51%) |