Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.45 | 18.62 | 18.24 | 18.50 | 16,620 | +0.05(+0.30%) |
May 30, 2023 | 18.36 | 18.93 | 18.15 | 18.45 | 18,649 | +0.29(+1.61%) |
May 26, 2023 | 18.39 | 18.59 | 18.15 | 18.15 | 15,437 | -0.24(-1.31%) |
May 25, 2023 | 18.19 | 18.40 | 18.19 | 18.39 | 5,983 | -0.07(-0.38%) |
May 24, 2023 | 18.72 | 18.72 | 18.11 | 18.46 | 12,089 | -0.26(-1.37%) |
May 23, 2023 | 18.69 | 18.88 | 18.67 | 18.72 | 9,305 | -0.09(-0.49%) |
May 22, 2023 | 18.74 | 18.96 | 18.56 | 18.81 | 21,898 | +0.00(+0.00%) |
May 19, 2023 | 18.13 | 18.92 | 18.13 | 18.81 | 25,878 | +0.64(+3.50%) |
May 18, 2023 | 18.02 | 18.28 | 17.86 | 18.18 | 22,004 | -0.13(-0.73%) |
May 17, 2023 | 17.70 | 18.31 | 17.69 | 18.31 | 9,500 | +0.35(+1.94%) |
May 16, 2023 | 17.57 | 18.19 | 17.22 | 17.96 | 36,815 | +0.81(+4.74%) |
May 15, 2023 | 16.89 | 17.25 | 16.82 | 17.15 | 21,604 | +0.12(+0.69%) |
May 12, 2023 | 17.18 | 17.18 | 16.84 | 17.03 | 6,510 | +0.08(+0.50%) |
May 11, 2023 | 16.81 | 17.17 | 16.71 | 16.95 | 5,592 | +0.02(+0.11%) |
May 10, 2023 | 17.10 | 17.10 | 16.76 | 16.93 | 14,501 | +0.12(+0.71%) |
May 09, 2023 | 16.97 | 17.01 | 16.77 | 16.81 | 11,816 | -0.23(-1.34%) |
May 08, 2023 | 16.86 | 17.16 | 16.86 | 17.04 | 8,293 | +0.21(+1.22%) |
May 05, 2023 | 16.87 | 17.07 | 16.70 | 16.83 | 13,987 | +0.13(+0.79%) |
May 04, 2023 | 16.79 | 16.81 | 16.50 | 16.70 | 10,888 | -0.13(-0.76%) |
May 03, 2023 | 16.83 | 17.20 | 16.83 | 16.83 | 11,036 | +0.02(+0.11%) |
May 02, 2023 | 16.93 | 17.07 | 16.58 | 16.81 | 11,743 | -0.17(-1.02%) |
May 01, 2023 | 17.62 | 17.72 | 16.73 | 16.98 | 25,597 | -0.74(-4.18%) |
Apr 28, 2023 | 17.52 | 17.72 | 17.43 | 17.72 | 6,921 | +0.02(+0.10%) |
Apr 27, 2023 | 17.32 | 17.71 | 17.32 | 17.71 | 6,729 | +0.38(+2.22%) |
Apr 26, 2023 | 17.86 | 17.86 | 17.15 | 17.32 | 15,228 | -0.59(-3.32%) |
Apr 25, 2023 | 18.40 | 18.40 | 17.92 | 17.92 | 12,422 | -0.52(-2.83%) |
Apr 24, 2023 | 18.09 | 18.48 | 17.83 | 18.44 | 23,754 | +0.35(+1.92%) |
Apr 21, 2023 | 18.24 | 18.25 | 17.88 | 18.09 | 6,029 | -0.05(-0.30%) |
Apr 20, 2023 | 18.38 | 18.53 | 17.55 | 18.14 | 14,342 | -0.37(-2.02%) |
Apr 19, 2023 | 18.28 | 18.64 | 17.89 | 18.52 | 35,062 | +0.11(+0.60%) |
Apr 18, 2023 | 18.10 | 18.41 | 17.77 | 18.41 | 23,547 | +0.36(+1.97%) |
Apr 17, 2023 | 18.03 | 18.23 | 17.85 | 18.05 | 24,341 | +0.21(+1.18%) |
Apr 14, 2023 | 17.73 | 18.00 | 17.61 | 17.84 | 15,695 | +0.27(+1.51%) |
Apr 13, 2023 | 17.43 | 17.76 | 17.39 | 17.58 | 26,051 | +0.20(+1.16%) |
Apr 12, 2023 | 17.39 | 17.47 | 17.15 | 17.38 | 6,445 | +0.23(+1.33%) |
Apr 11, 2023 | 17.09 | 17.60 | 16.91 | 17.15 | 23,851 | +0.06(+0.37%) |
Apr 10, 2023 | 16.86 | 17.14 | 16.51 | 17.08 | 15,130 | +0.46(+2.75%) |
Apr 06, 2023 | 16.64 | 16.90 | 16.45 | 16.63 | 19,560 | -0.06(-0.38%) |
Apr 05, 2023 | 16.85 | 16.85 | 16.48 | 16.69 | 20,270 | -0.04(-0.22%) |
Apr 04, 2023 | 16.86 | 17.07 | 16.73 | 16.73 | 24,150 | -0.24(-1.40%) |
Apr 03, 2023 | 16.76 | 17.24 | 16.73 | 16.97 | 27,374 | +0.05(+0.27%) |
Mar 31, 2023 | 17.07 | 17.07 | 16.75 | 16.92 | 10,940 | -0.26(-1.49%) |
Mar 30, 2023 | 17.41 | 17.41 | 16.73 | 17.18 | 13,973 | +0.03(+0.16%) |
Mar 29, 2023 | 17.31 | 17.35 | 16.88 | 17.15 | 12,757 | -0.16(-0.95%) |
Mar 28, 2023 | 17.02 | 17.36 | 16.68 | 17.31 | 14,385 | +0.32(+1.88%) |
Mar 27, 2023 | 16.97 | 17.15 | 16.68 | 16.99 | 21,654 | +0.16(+0.92%) |
Mar 24, 2023 | 16.47 | 16.86 | 16.47 | 16.84 | 6,212 | +0.23(+1.38%) |
Mar 23, 2023 | 16.82 | 16.97 | 16.61 | 16.61 | 16,102 | -0.15(-0.87%) |
Mar 22, 2023 | 16.66 | 17.02 | 16.60 | 16.75 | 15,408 | +0.12(+0.71%) |
Mar 21, 2023 | 15.98 | 17.04 | 15.98 | 16.64 | 34,757 | +0.68(+4.24%) |
Mar 20, 2023 | 15.57 | 16.04 | 15.54 | 15.96 | 27,387 | +0.39(+2.53%) |
Mar 17, 2023 | 16.14 | 16.24 | 15.43 | 15.57 | 76,869 | -0.52(-3.24%) |
Mar 16, 2023 | 16.22 | 16.25 | 15.96 | 16.09 | 53,075 | -0.17(-1.07%) |
Mar 15, 2023 | 16.40 | 16.64 | 15.98 | 16.26 | 85,556 | -0.13(-0.78%) |
Mar 14, 2023 | 16.34 | 17.02 | 16.32 | 16.39 | 23,394 | +0.19(+1.19%) |
Mar 13, 2023 | 16.07 | 16.72 | 16.07 | 16.20 | 83,112 | -0.77(-4.53%) |
Mar 10, 2023 | 17.38 | 17.50 | 16.84 | 16.97 | 44,178 | -0.24(-1.38%) |
Mar 09, 2023 | 18.07 | 18.11 | 17.20 | 17.20 | 58,121 | -1.08(-5.90%) |
Mar 08, 2023 | 17.96 | 18.28 | 17.92 | 18.28 | 63,409 | +0.15(+0.81%) |
Mar 07, 2023 | 17.78 | 18.19 | 17.48 | 18.14 | 86,187 | +0.50(+2.83%) |
Mar 06, 2023 | 17.97 | 18.19 | 17.48 | 17.64 | 141,342 | -0.22(-1.25%) |
Mar 03, 2023 | 17.62 | 17.89 | 17.54 | 17.86 | 60,697 | +0.26(+1.47%) |
Mar 02, 2023 | 17.48 | 17.61 | 17.16 | 17.60 | 35,957 | +0.09(+0.51%) |