Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.30 | 17.32 | 17.11 | 17.23 | 817,420 | -0.30(-1.73%) |
May 30, 2023 | 17.63 | 17.68 | 17.46 | 17.53 | 1,211,929 | -0.13(-0.73%) |
May 26, 2023 | 17.54 | 17.67 | 17.54 | 17.66 | 1,105,126 | +0.17(+1.00%) |
May 25, 2023 | 17.51 | 17.52 | 17.42 | 17.49 | 255,746 | -0.01(-0.05%) |
May 24, 2023 | 17.61 | 17.61 | 17.47 | 17.50 | 510,666 | -0.37(-2.05%) |
May 23, 2023 | 17.97 | 18.04 | 17.86 | 17.86 | 174,261 | -0.17(-0.97%) |
May 22, 2023 | 17.96 | 18.05 | 17.94 | 18.04 | 941,810 | +0.06(+0.36%) |
May 19, 2023 | 17.96 | 18.01 | 17.91 | 17.97 | 346,514 | +0.16(+0.87%) |
May 18, 2023 | 17.75 | 17.82 | 17.70 | 17.82 | 1,062,502 | +0.03(+0.15%) |
May 17, 2023 | 17.64 | 17.80 | 17.59 | 17.79 | 436,011 | +0.14(+0.78%) |
May 16, 2023 | 17.75 | 17.80 | 17.65 | 17.65 | 1,085,002 | -0.23(-1.28%) |
May 15, 2023 | 17.73 | 17.91 | 17.73 | 17.88 | 595,005 | +0.18(+1.04%) |
May 12, 2023 | 17.82 | 17.82 | 17.63 | 17.70 | 368,272 | -0.06(-0.36%) |
May 11, 2023 | 17.61 | 17.76 | 17.55 | 17.76 | 1,221,363 | -0.09(-0.51%) |
May 10, 2023 | 17.94 | 17.94 | 17.70 | 17.85 | 1,109,298 | -0.07(-0.41%) |
May 09, 2023 | 17.83 | 17.97 | 17.78 | 17.93 | 929,366 | -0.10(-0.56%) |
May 08, 2023 | 18.14 | 18.14 | 18.00 | 18.03 | 2,901,811 | -0.02(-0.10%) |
May 05, 2023 | 17.83 | 18.06 | 17.83 | 18.05 | 1,233,972 | +0.39(+2.18%) |
May 04, 2023 | 17.68 | 17.74 | 17.49 | 17.66 | 2,157,001 | -0.14(-0.77%) |
May 03, 2023 | 17.83 | 17.96 | 17.72 | 17.80 | 2,435,656 | -0.01(-0.05%) |
May 02, 2023 | 18.02 | 18.02 | 17.71 | 17.81 | 431,671 | -0.31(-1.72%) |
May 01, 2023 | 18.11 | 18.20 | 18.08 | 18.12 | 354,927 | -0.01(-0.05%) |
Apr 28, 2023 | 17.97 | 18.13 | 17.92 | 18.13 | 637,230 | -0.06(-0.35%) |
Apr 27, 2023 | 18.01 | 18.21 | 18.00 | 18.19 | 868,220 | +0.26(+1.43%) |
Apr 26, 2023 | 17.91 | 18.06 | 17.87 | 17.94 | 1,634,846 | +0.20(+1.14%) |
Apr 25, 2023 | 17.61 | 18.13 | 17.61 | 17.73 | 1,197,652 | -0.53(-2.91%) |
Apr 24, 2023 | 18.17 | 18.29 | 18.17 | 18.27 | 650,726 | +0.12(+0.66%) |
Apr 21, 2023 | 17.97 | 18.15 | 17.95 | 18.15 | 722,898 | +0.03(+0.15%) |
Apr 20, 2023 | 18.11 | 18.17 | 18.05 | 18.12 | 951,189 | -0.07(-0.40%) |
Apr 19, 2023 | 18.06 | 18.20 | 18.05 | 18.19 | 762,489 | +0.11(+0.61%) |
Apr 18, 2023 | 17.91 | 18.08 | 17.91 | 18.08 | 600,272 | +0.23(+1.28%) |
Apr 17, 2023 | 17.79 | 17.87 | 17.68 | 17.85 | 3,382,601 | -0.29(-1.62%) |
Apr 14, 2023 | 18.15 | 18.23 | 18.08 | 18.15 | 1,251,392 | +0.14(+0.76%) |
Apr 13, 2023 | 17.93 | 18.01 | 17.87 | 18.01 | 278,193 | +0.21(+1.18%) |
Apr 12, 2023 | 17.79 | 18.01 | 17.72 | 17.80 | 1,021,079 | +0.15(+0.83%) |
Apr 11, 2023 | 17.56 | 17.68 | 17.56 | 17.65 | 2,203,183 | +0.09(+0.52%) |
Apr 10, 2023 | 17.43 | 17.56 | 17.32 | 17.56 | 345,790 | -0.04(-0.21%) |
Apr 06, 2023 | 17.32 | 17.62 | 17.32 | 17.60 | 798,216 | +0.34(+1.97%) |
Apr 05, 2023 | 17.16 | 17.31 | 17.15 | 17.26 | 888,652 | -0.06(-0.37%) |
Apr 04, 2023 | 17.42 | 17.42 | 17.28 | 17.32 | 1,640,740 | +0.05(+0.32%) |
Apr 03, 2023 | 17.16 | 17.29 | 17.15 | 17.27 | 1,874,529 | +0.12(+0.70%) |
Mar 31, 2023 | 17.16 | 17.22 | 17.10 | 17.15 | 946,824 | +0.05(+0.27%) |
Mar 30, 2023 | 17.21 | 17.29 | 17.07 | 17.10 | 998,040 | +0.19(+1.14%) |
Mar 29, 2023 | 16.86 | 16.93 | 16.80 | 16.91 | 995,340 | +0.37(+2.22%) |
Mar 28, 2023 | 16.44 | 16.59 | 16.44 | 16.54 | 1,113,774 | +0.01(+0.06%) |
Mar 27, 2023 | 16.46 | 16.53 | 16.39 | 16.53 | 1,410,524 | +0.18(+1.12%) |
Mar 24, 2023 | 16.12 | 16.35 | 16.00 | 16.35 | 5,261,854 | -0.06(-0.39%) |
Mar 23, 2023 | 16.83 | 16.86 | 16.31 | 16.41 | 4,362,912 | -0.31(-1.86%) |
Mar 22, 2023 | 16.96 | 17.13 | 16.70 | 16.72 | 1,811,366 | -0.24(-1.41%) |
Mar 21, 2023 | 16.86 | 16.99 | 16.84 | 16.96 | 1,874,927 | +0.68(+4.17%) |
Mar 20, 2023 | 16.06 | 16.37 | 16.04 | 16.28 | 2,033,642 | +0.35(+2.19%) |
Mar 17, 2023 | 16.00 | 16.07 | 15.79 | 15.94 | 2,949,645 | -0.53(-3.23%) |
Mar 16, 2023 | 15.95 | 16.48 | 15.91 | 16.47 | 4,729,908 | +0.26(+1.58%) |
Mar 15, 2023 | 15.86 | 16.29 | 15.69 | 16.21 | 6,528,317 | -0.98(-5.71%) |
Mar 14, 2023 | 17.25 | 17.30 | 17.08 | 17.19 | 1,917,097 | +0.31(+1.85%) |
Mar 13, 2023 | 16.78 | 17.06 | 16.71 | 16.88 | 11,279,388 | -0.52(-3.00%) |
Mar 10, 2023 | 17.60 | 17.72 | 17.34 | 17.40 | 2,540,516 | -0.42(-2.37%) |
Mar 09, 2023 | 18.11 | 18.17 | 17.81 | 17.83 | 3,084,040 | -0.35(-1.92%) |
Mar 08, 2023 | 18.16 | 18.28 | 18.13 | 18.17 | 683,857 | +0.09(+0.51%) |
Mar 07, 2023 | 18.44 | 18.44 | 18.05 | 18.08 | 645,394 | -0.45(-2.42%) |
Mar 06, 2023 | 18.48 | 18.59 | 18.41 | 18.53 | 519,548 | +0.07(+0.40%) |
Mar 03, 2023 | 18.27 | 18.47 | 18.21 | 18.46 | 2,320,153 | +0.28(+1.51%) |
Mar 02, 2023 | 18.12 | 18.19 | 18.06 | 18.18 | 1,059,625 | -0.17(-0.90%) |