Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.78 | 17.84 | 17.76 | 17.81 | 85,368 | +0.13(+0.73%) |
May 30, 2023 | 17.65 | 17.72 | 17.60 | 17.68 | 56,755 | +0.10(+0.57%) |
May 26, 2023 | 17.53 | 17.59 | 17.53 | 17.58 | 34,826 | +0.04(+0.23%) |
May 25, 2023 | 17.50 | 17.54 | 17.44 | 17.54 | 34,992 | +0.07(+0.40%) |
May 24, 2023 | 17.51 | 17.51 | 17.40 | 17.47 | 216,900 | -0.04(-0.23%) |
May 23, 2023 | 17.55 | 17.61 | 17.51 | 17.51 | 272,258 | -0.08(-0.45%) |
May 22, 2023 | 17.63 | 17.63 | 17.54 | 17.59 | 57,101 | -0.06(-0.34%) |
May 19, 2023 | 17.73 | 17.73 | 17.61 | 17.65 | 43,286 | -0.05(-0.31%) |
May 18, 2023 | 17.90 | 17.90 | 17.69 | 17.70 | 120,633 | -0.19(-1.03%) |
May 17, 2023 | 17.89 | 17.90 | 17.86 | 17.89 | 76,636 | -0.06(-0.33%) |
May 16, 2023 | 17.89 | 17.96 | 17.85 | 17.95 | 130,890 | -0.04(-0.22%) |
May 15, 2023 | 17.93 | 17.99 | 17.89 | 17.99 | 94,547 | -0.02(-0.11%) |
May 12, 2023 | 18.02 | 18.02 | 17.92 | 18.01 | 107,606 | -0.01(-0.08%) |
May 11, 2023 | 18.05 | 18.05 | 17.98 | 18.02 | 62,956 | +0.03(+0.17%) |
May 10, 2023 | 17.95 | 18.00 | 17.95 | 18.00 | 90,497 | +0.04(+0.19%) |
May 09, 2023 | 17.97 | 17.97 | 17.92 | 17.96 | 66,184 | +0.01(+0.06%) |
May 08, 2023 | 17.95 | 18.00 | 17.90 | 17.95 | 76,734 | -0.03(-0.17%) |
May 05, 2023 | 18.00 | 18.03 | 17.97 | 17.98 | 163,541 | -0.01(-0.06%) |
May 04, 2023 | 17.97 | 18.03 | 17.96 | 17.99 | 199,795 | +0.01(+0.06%) |
May 03, 2023 | 17.99 | 17.99 | 17.94 | 17.98 | 62,455 | +0.00(+0.00%) |
May 02, 2023 | 17.87 | 17.98 | 17.87 | 17.98 | 375,769 | +0.17(+0.95%) |
May 01, 2023 | 17.89 | 17.92 | 17.80 | 17.81 | 315,638 | -0.19(-1.06%) |
Apr 28, 2023 | 17.95 | 18.00 | 17.95 | 18.00 | 69,420 | +0.10(+0.56%) |
Apr 27, 2023 | 17.97 | 17.97 | 17.90 | 17.90 | 95,084 | -0.04(-0.22%) |
Apr 26, 2023 | 18.05 | 18.05 | 17.91 | 17.94 | 122,828 | -0.09(-0.50%) |
Apr 25, 2023 | 17.92 | 18.03 | 17.92 | 18.03 | 45,981 | +0.13(+0.73%) |
Apr 24, 2023 | 17.85 | 17.91 | 17.85 | 17.90 | 86,950 | +0.06(+0.34%) |
Apr 21, 2023 | 17.88 | 17.88 | 17.77 | 17.84 | 61,099 | +0.00(+0.00%) |
Apr 20, 2023 | 17.82 | 17.87 | 17.81 | 17.84 | 37,267 | +0.02(+0.11%) |
Apr 19, 2023 | 17.74 | 17.83 | 17.74 | 17.82 | 321,091 | -0.09(-0.50%) |
Apr 18, 2023 | 17.99 | 17.99 | 17.89 | 17.91 | 119,892 | -0.22(-1.21%) |
Apr 17, 2023 | 18.11 | 18.15 | 18.11 | 18.13 | 94,425 | -0.01(-0.06%) |
Apr 14, 2023 | 18.27 | 18.27 | 18.13 | 18.14 | 144,247 | -0.10(-0.55%) |
Apr 13, 2023 | 18.26 | 18.28 | 18.21 | 18.24 | 57,066 | -0.01(-0.05%) |
Apr 12, 2023 | 18.27 | 18.29 | 18.19 | 18.25 | 40,030 | +0.06(+0.33%) |
Apr 11, 2023 | 18.18 | 18.23 | 18.15 | 18.19 | 115,727 | +0.03(+0.17%) |
Apr 10, 2023 | 18.15 | 18.17 | 18.12 | 18.16 | 54,226 | +0.03(+0.17%) |
Apr 06, 2023 | 18.11 | 18.20 | 18.11 | 18.13 | 58,529 | -0.03(-0.17%) |
Apr 05, 2023 | 18.10 | 18.18 | 18.10 | 18.16 | 64,610 | +0.15(+0.83%) |
Apr 04, 2023 | 17.95 | 18.08 | 17.95 | 18.01 | 192,270 | +0.05(+0.28%) |
Apr 03, 2023 | 17.98 | 18.02 | 17.93 | 17.96 | 132,607 | -0.05(-0.28%) |
Mar 31, 2023 | 17.98 | 18.06 | 17.97 | 18.01 | 49,891 | +0.03(+0.17%) |
Mar 30, 2023 | 17.93 | 18.01 | 17.89 | 17.98 | 179,779 | +0.10(+0.56%) |
Mar 29, 2023 | 17.87 | 17.97 | 17.82 | 17.88 | 69,853 | -0.01(-0.06%) |
Mar 28, 2023 | 17.87 | 17.93 | 17.84 | 17.89 | 35,858 | +0.00(+0.00%) |
Mar 27, 2023 | 17.83 | 17.94 | 17.80 | 17.89 | 193,890 | -0.01(-0.08%) |
Mar 24, 2023 | 17.88 | 17.91 | 17.81 | 17.90 | 42,565 | +0.09(+0.48%) |
Mar 23, 2023 | 17.84 | 17.86 | 17.79 | 17.82 | 23,092 | +0.06(+0.32%) |
Mar 22, 2023 | 17.66 | 17.77 | 17.64 | 17.76 | 28,032 | +0.17(+0.97%) |
Mar 21, 2023 | 17.68 | 17.70 | 17.59 | 17.59 | 94,021 | -0.08(-0.45%) |
Mar 20, 2023 | 17.76 | 17.80 | 17.67 | 17.67 | 102,553 | -0.14(-0.79%) |
Mar 17, 2023 | 17.87 | 17.91 | 17.80 | 17.81 | 54,419 | +0.04(+0.23%) |
Mar 16, 2023 | 17.82 | 17.83 | 17.71 | 17.77 | 28,686 | +0.04(+0.23%) |
Mar 15, 2023 | 17.82 | 17.89 | 17.68 | 17.73 | 146,136 | +0.04(+0.23%) |
Mar 14, 2023 | 17.73 | 17.73 | 17.60 | 17.69 | 53,916 | -0.05(-0.28%) |
Mar 13, 2023 | 17.81 | 17.83 | 17.65 | 17.74 | 77,178 | +0.21(+1.20%) |
Mar 10, 2023 | 17.56 | 17.68 | 17.52 | 17.53 | 92,012 | +0.01(+0.06%) |
Mar 09, 2023 | 17.42 | 17.52 | 17.41 | 17.52 | 68,683 | +0.12(+0.69%) |
Mar 08, 2023 | 17.41 | 17.43 | 17.38 | 17.40 | 120,159 | -0.03(-0.17%) |
Mar 07, 2023 | 17.38 | 17.44 | 17.34 | 17.43 | 64,518 | +0.02(+0.11%) |
Mar 06, 2023 | 17.43 | 17.43 | 17.37 | 17.41 | 64,443 | -0.01(-0.06%) |
Mar 03, 2023 | 17.35 | 17.44 | 17.34 | 17.42 | 235,787 | +0.11(+0.64%) |
Mar 02, 2023 | 17.30 | 17.38 | 17.28 | 17.31 | 335,881 | -0.14(-0.80%) |