Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.97 | 18.12 | 17.91 | 18.06 | 606,023 | +0.08(+0.47%) |
May 30, 2023 | 17.90 | 18.04 | 17.90 | 17.98 | 444,074 | +0.13(+0.74%) |
May 26, 2023 | 17.78 | 17.90 | 17.75 | 17.85 | 621,951 | +0.04(+0.21%) |
May 25, 2023 | 17.84 | 17.88 | 17.66 | 17.81 | 1,352,081 | +0.00(+0.00%) |
May 24, 2023 | 17.80 | 17.88 | 17.75 | 17.81 | 573,617 | -0.01(-0.05%) |
May 23, 2023 | 17.80 | 17.90 | 17.76 | 17.82 | 572,855 | -0.05(-0.26%) |
May 22, 2023 | 17.75 | 17.90 | 17.75 | 17.87 | 712,178 | +0.11(+0.63%) |
May 19, 2023 | 17.87 | 17.87 | 17.66 | 17.75 | 555,820 | -0.05(-0.26%) |
May 18, 2023 | 17.76 | 17.89 | 17.73 | 17.80 | 760,781 | +0.00(+0.00%) |
May 17, 2023 | 17.53 | 17.81 | 17.48 | 17.80 | 640,782 | +0.37(+2.15%) |
May 16, 2023 | 17.59 | 17.64 | 17.39 | 17.43 | 545,244 | -0.17(-0.96%) |
May 15, 2023 | 17.62 | 17.71 | 17.51 | 17.59 | 476,624 | -0.06(-0.32%) |
May 12, 2023 | 17.61 | 17.67 | 17.52 | 17.65 | 770,803 | +0.05(+0.27%) |
May 11, 2023 | 17.68 | 17.68 | 17.57 | 17.60 | 584,888 | -0.13(-0.74%) |
May 10, 2023 | 17.71 | 17.79 | 17.66 | 17.74 | 739,277 | +0.14(+0.80%) |
May 09, 2023 | 17.57 | 17.61 | 17.45 | 17.59 | 927,526 | -0.05(-0.27%) |
May 08, 2023 | 17.69 | 17.75 | 17.59 | 17.64 | 575,774 | +0.01(+0.05%) |
May 05, 2023 | 17.50 | 17.69 | 17.50 | 17.63 | 715,257 | +0.32(+1.84%) |
May 04, 2023 | 17.70 | 17.73 | 17.25 | 17.31 | 1,172,249 | -0.44(-2.48%) |
May 03, 2023 | 18.08 | 18.18 | 17.75 | 17.75 | 906,424 | -0.33(-1.84%) |
May 02, 2023 | 18.30 | 18.36 | 18.01 | 18.09 | 679,366 | -0.26(-1.42%) |
May 01, 2023 | 18.52 | 18.55 | 18.34 | 18.35 | 518,431 | -0.22(-1.20%) |
Apr 28, 2023 | 18.48 | 18.61 | 18.47 | 18.57 | 520,105 | +0.07(+0.40%) |
Apr 27, 2023 | 18.38 | 18.54 | 18.32 | 18.50 | 404,926 | +0.18(+0.97%) |
Apr 26, 2023 | 18.46 | 18.52 | 18.31 | 18.32 | 565,372 | -0.08(-0.46%) |
Apr 25, 2023 | 18.64 | 18.65 | 18.40 | 18.40 | 459,677 | -0.33(-1.74%) |
Apr 24, 2023 | 18.73 | 18.75 | 18.68 | 18.73 | 317,733 | +0.02(+0.10%) |
Apr 21, 2023 | 18.66 | 18.72 | 18.63 | 18.71 | 448,024 | +0.11(+0.60%) |
Apr 20, 2023 | 18.61 | 18.66 | 18.51 | 18.60 | 785,131 | -0.04(-0.20%) |
Apr 19, 2023 | 18.62 | 18.67 | 18.57 | 18.64 | 372,024 | +0.00(+0.00%) |
Apr 18, 2023 | 18.64 | 18.65 | 18.57 | 18.64 | 511,758 | +0.08(+0.45%) |
Apr 17, 2023 | 18.63 | 18.67 | 18.54 | 18.55 | 529,978 | -0.08(-0.45%) |
Apr 14, 2023 | 18.66 | 18.68 | 18.55 | 18.64 | 530,366 | +0.02(+0.10%) |
Apr 13, 2023 | 18.59 | 18.65 | 18.54 | 18.62 | 915,200 | +0.07(+0.40%) |
Apr 12, 2023 | 18.55 | 18.65 | 18.46 | 18.54 | 489,797 | +0.02(+0.10%) |
Apr 11, 2023 | 18.38 | 18.56 | 18.38 | 18.52 | 576,893 | +0.14(+0.76%) |
Apr 10, 2023 | 18.44 | 18.47 | 18.38 | 18.38 | 355,940 | -0.09(-0.50%) |
Apr 06, 2023 | 18.33 | 18.48 | 18.29 | 18.48 | 488,405 | +0.12(+0.66%) |
Apr 05, 2023 | 18.39 | 18.39 | 18.30 | 18.36 | 698,585 | -0.07(-0.38%) |
Apr 04, 2023 | 18.51 | 18.51 | 18.32 | 18.43 | 677,279 | -0.07(-0.40%) |
Apr 03, 2023 | 18.44 | 18.53 | 18.31 | 18.50 | 714,188 | +0.09(+0.50%) |
Mar 31, 2023 | 18.31 | 18.45 | 18.29 | 18.41 | 834,791 | +0.13(+0.71%) |
Mar 30, 2023 | 18.26 | 18.32 | 18.13 | 18.28 | 902,238 | +0.10(+0.56%) |
Mar 29, 2023 | 18.03 | 18.22 | 17.98 | 18.18 | 683,142 | +0.19(+1.08%) |
Mar 28, 2023 | 17.95 | 18.04 | 17.89 | 17.98 | 623,410 | +0.05(+0.26%) |
Mar 27, 2023 | 17.91 | 18.10 | 17.82 | 17.94 | 759,160 | +0.19(+1.04%) |
Mar 24, 2023 | 17.69 | 17.75 | 17.50 | 17.75 | 604,150 | +0.08(+0.47%) |
Mar 23, 2023 | 18.01 | 18.04 | 17.64 | 17.67 | 753,145 | -0.27(-1.50%) |
Mar 22, 2023 | 17.93 | 18.07 | 17.84 | 17.94 | 710,689 | +0.00(+0.00%) |
Mar 21, 2023 | 17.80 | 17.94 | 17.71 | 17.94 | 568,234 | +0.37(+2.11%) |
Mar 20, 2023 | 17.90 | 17.94 | 17.54 | 17.56 | 741,361 | -0.23(-1.30%) |
Mar 17, 2023 | 18.18 | 18.18 | 17.74 | 17.80 | 804,449 | -0.57(-3.08%) |
Mar 16, 2023 | 17.75 | 18.43 | 17.62 | 18.36 | 1,635,288 | +0.59(+3.34%) |
Mar 15, 2023 | 17.70 | 17.92 | 17.61 | 17.77 | 1,692,311 | -0.28(-1.54%) |
Mar 14, 2023 | 18.05 | 18.32 | 17.94 | 18.05 | 3,280,828 | +0.43(+2.42%) |
Mar 13, 2023 | 18.26 | 18.26 | 17.33 | 17.62 | 4,759,261 | -0.81(-4.38%) |
Mar 10, 2023 | 18.71 | 18.79 | 18.23 | 18.43 | 2,504,678 | -0.29(-1.54%) |
Mar 09, 2023 | 19.09 | 19.14 | 18.70 | 18.71 | 1,037,057 | -0.34(-1.80%) |
Mar 08, 2023 | 19.14 | 19.20 | 19.06 | 19.06 | 359,457 | -0.09(-0.48%) |
Mar 07, 2023 | 19.27 | 19.28 | 19.09 | 19.15 | 696,198 | -0.08(-0.43%) |
Mar 06, 2023 | 19.27 | 19.30 | 19.19 | 19.23 | 654,950 | +0.03(+0.15%) |
Mar 03, 2023 | 19.13 | 19.25 | 19.13 | 19.21 | 550,533 | +0.13(+0.70%) |
Mar 02, 2023 | 19.01 | 19.13 | 18.95 | 19.07 | 1,186,681 | -0.13(-0.67%) |