Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 128 | -0.18(-1.08%) |
May 30, 2023 | 16.47 | 16.47 | 16.42 | 16.42 | 7,123 | -0.51(-3.03%) |
May 26, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 0 | +0.16(+0.94%) |
May 25, 2023 | 16.74 | 16.78 | 16.74 | 16.78 | 4,194 | -0.18(-1.07%) |
May 24, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 2 | -0.32(-1.86%) |
May 23, 2023 | 17.41 | 17.41 | 17.28 | 17.28 | 311 | -0.47(-2.67%) |
May 22, 2023 | 17.86 | 17.86 | 17.75 | 17.75 | 203 | +0.32(+1.86%) |
May 19, 2023 | 17.35 | 17.43 | 17.35 | 17.43 | 691 | +0.28(+1.63%) |
May 18, 2023 | 17.09 | 17.15 | 17.09 | 17.15 | 3,927 | -0.18(-1.02%) |
May 17, 2023 | 17.32 | 17.33 | 17.32 | 17.33 | 217 | -0.26(-1.49%) |
May 16, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 40 | -0.34(-1.89%) |
May 15, 2023 | 17.90 | 17.93 | 17.90 | 17.93 | 586 | +0.47(+2.68%) |
May 12, 2023 | 17.44 | 17.46 | 17.44 | 17.46 | 147 | -0.30(-1.69%) |
May 11, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 1 | -0.03(-0.17%) |
May 10, 2023 | 17.82 | 17.82 | 17.79 | 17.79 | 608 | -0.13(-0.73%) |
May 09, 2023 | 17.99 | 17.99 | 17.88 | 17.93 | 1,149 | -0.06(-0.36%) |
May 08, 2023 | 17.96 | 17.99 | 17.94 | 17.99 | 591 | -0.26(-1.45%) |
May 05, 2023 | 18.14 | 18.25 | 18.14 | 18.25 | 543 | +0.09(+0.52%) |
May 04, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 330 | -0.11(-0.59%) |
May 03, 2023 | 18.25 | 18.27 | 18.23 | 18.27 | 612 | +0.06(+0.32%) |
May 02, 2023 | 18.15 | 18.21 | 18.15 | 18.21 | 1,768 | -0.18(-1.00%) |
May 01, 2023 | 18.41 | 18.41 | 18.39 | 18.39 | 152 | -0.10(-0.54%) |
Apr 28, 2023 | 18.49 | 18.49 | 18.49 | 18.49 | 101 | +0.15(+0.81%) |
Apr 27, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 0 | +0.15(+0.80%) |
Apr 26, 2023 | 18.29 | 18.29 | 18.20 | 18.20 | 509 | +0.08(+0.43%) |
Apr 25, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 186 | -0.16(-0.86%) |
Apr 24, 2023 | 18.20 | 18.28 | 18.20 | 18.28 | 251 | -0.24(-1.30%) |
Apr 21, 2023 | 18.52 | 18.52 | 18.52 | 18.52 | 101 | -0.14(-0.76%) |
Apr 20, 2023 | 18.64 | 18.75 | 18.64 | 18.66 | 6,864 | -0.08(-0.44%) |
Apr 19, 2023 | 18.75 | 18.75 | 18.71 | 18.74 | 1,011 | -0.21(-1.11%) |
Apr 18, 2023 | 19.05 | 19.05 | 18.91 | 18.95 | 1,638 | +0.03(+0.14%) |
Apr 17, 2023 | 18.88 | 18.93 | 18.87 | 18.93 | 4,493 | +0.25(+1.35%) |
Apr 14, 2023 | 18.66 | 18.70 | 18.66 | 18.67 | 412 | -0.34(-1.78%) |
Apr 13, 2023 | 18.93 | 19.01 | 18.93 | 19.01 | 197 | +0.33(+1.78%) |
Apr 12, 2023 | 18.71 | 18.80 | 18.68 | 18.68 | 674 | -0.40(-2.07%) |
Apr 11, 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 4 | -0.09(-0.45%) |
Apr 10, 2023 | 19.13 | 19.16 | 19.10 | 19.16 | 372 | -0.19(-1.00%) |
Apr 06, 2023 | 19.37 | 19.37 | 19.35 | 19.35 | 161 | -0.05(-0.28%) |
Apr 05, 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 95 | -0.11(-0.55%) |
Apr 04, 2023 | 19.52 | 19.52 | 19.50 | 19.51 | 803 | -0.02(-0.12%) |
Apr 03, 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 232 | +0.04(+0.19%) |
Mar 31, 2023 | 19.58 | 19.65 | 19.50 | 19.50 | 730 | -0.25(-1.25%) |
Mar 30, 2023 | 19.73 | 19.75 | 19.73 | 19.75 | 670 | +0.37(+1.92%) |
Mar 29, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 26 | -0.01(-0.05%) |
Mar 28, 2023 | 19.40 | 19.41 | 19.39 | 19.39 | 3,161 | +0.27(+1.42%) |
Mar 27, 2023 | 19.01 | 19.11 | 19.01 | 19.11 | 288 | -0.21(-1.10%) |
Mar 24, 2023 | 19.34 | 19.34 | 19.33 | 19.33 | 360 | -0.12(-0.62%) |
Mar 23, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 52 | +0.25(+1.29%) |
Mar 22, 2023 | 19.22 | 19.25 | 19.15 | 19.20 | 11,109 | -0.04(-0.20%) |
Mar 21, 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 713 | +0.48(+2.56%) |
Mar 20, 2023 | 18.80 | 18.81 | 18.76 | 18.76 | 1,122 | -0.06(-0.33%) |
Mar 17, 2023 | 18.79 | 18.82 | 18.79 | 18.82 | 103 | -0.34(-1.77%) |
Mar 16, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 341 | +0.23(+1.22%) |
Mar 15, 2023 | 18.83 | 18.93 | 18.83 | 18.93 | 669 | -0.46(-2.36%) |
Mar 14, 2023 | 19.37 | 19.43 | 19.37 | 19.39 | 3,957 | +0.03(+0.16%) |
Mar 13, 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 247 | +0.41(+2.18%) |
Mar 10, 2023 | 18.95 | 19.03 | 18.94 | 18.94 | 2,814 | +0.09(+0.45%) |
Mar 09, 2023 | 18.95 | 18.98 | 18.83 | 18.85 | 20,955 | -0.34(-1.79%) |
Mar 08, 2023 | 19.14 | 19.20 | 19.14 | 19.20 | 673 | +0.01(+0.05%) |
Mar 07, 2023 | 19.61 | 19.61 | 19.18 | 19.19 | 7,022 | -0.54(-2.73%) |
Mar 06, 2023 | 19.78 | 19.85 | 19.73 | 19.73 | 2,146 | -0.40(-2.00%) |
Mar 03, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 281 | -0.10(-0.50%) |
Mar 02, 2023 | 20.25 | 20.31 | 20.23 | 20.23 | 1,041 | +0.10(+0.49%) |