Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.34 | 18.47 | 18.09 | 18.46 | 154,792 | +0.09(+0.48%) |
May 30, 2023 | 18.41 | 18.41 | 18.24 | 18.37 | 43,510 | +0.01(+0.05%) |
May 26, 2023 | 18.22 | 18.42 | 18.22 | 18.36 | 45,178 | +0.13(+0.70%) |
May 25, 2023 | 18.54 | 18.55 | 18.07 | 18.24 | 48,692 | -0.40(-2.12%) |
May 24, 2023 | 18.91 | 18.91 | 18.45 | 18.63 | 50,236 | -0.41(-2.13%) |
May 23, 2023 | 18.79 | 19.16 | 18.79 | 19.04 | 76,251 | +0.19(+1.00%) |
May 22, 2023 | 18.99 | 19.05 | 18.77 | 18.85 | 59,997 | -0.12(-0.62%) |
May 19, 2023 | 19.18 | 19.18 | 18.72 | 18.97 | 67,367 | +0.01(+0.05%) |
May 18, 2023 | 18.46 | 19.01 | 18.46 | 18.96 | 68,372 | +0.46(+2.51%) |
May 17, 2023 | 18.11 | 18.49 | 18.00 | 18.49 | 89,713 | +0.49(+2.74%) |
May 16, 2023 | 18.20 | 18.51 | 17.85 | 18.00 | 82,793 | -0.26(-1.41%) |
May 15, 2023 | 18.50 | 18.50 | 18.16 | 18.26 | 80,363 | -0.14(-0.74%) |
May 12, 2023 | 18.60 | 18.66 | 18.12 | 18.39 | 75,729 | -0.10(-0.53%) |
May 11, 2023 | 18.32 | 18.60 | 18.21 | 18.49 | 86,103 | +0.02(+0.11%) |
May 10, 2023 | 18.19 | 18.56 | 18.02 | 18.47 | 86,196 | +0.54(+2.99%) |
May 09, 2023 | 18.25 | 18.25 | 17.92 | 17.93 | 70,123 | -0.52(-2.80%) |
May 08, 2023 | 18.68 | 18.68 | 18.11 | 18.45 | 98,625 | -0.20(-1.05%) |
May 05, 2023 | 19.41 | 19.41 | 18.48 | 18.65 | 120,877 | +0.88(+4.94%) |
May 04, 2023 | 18.00 | 18.10 | 17.63 | 17.77 | 85,763 | -0.41(-2.25%) |
May 03, 2023 | 18.49 | 18.70 | 18.09 | 18.18 | 95,183 | -0.19(-1.01%) |
May 02, 2023 | 18.56 | 18.69 | 18.10 | 18.36 | 86,415 | -0.48(-2.54%) |
May 01, 2023 | 18.91 | 19.23 | 18.69 | 18.84 | 127,093 | +0.00(+0.00%) |
Apr 28, 2023 | 18.45 | 18.98 | 18.45 | 18.84 | 90,891 | +0.30(+1.63%) |
Apr 27, 2023 | 18.18 | 18.59 | 18.09 | 18.54 | 115,014 | +0.39(+2.15%) |
Apr 26, 2023 | 18.12 | 18.42 | 18.05 | 18.15 | 110,779 | -0.15(-0.80%) |
Apr 25, 2023 | 18.44 | 18.54 | 18.17 | 18.30 | 125,510 | -0.43(-2.29%) |
Apr 24, 2023 | 19.06 | 19.09 | 18.33 | 18.72 | 95,775 | -0.33(-1.74%) |
Apr 21, 2023 | 18.86 | 19.26 | 18.56 | 19.06 | 199,353 | +0.33(+1.77%) |
Apr 20, 2023 | 18.23 | 18.85 | 18.23 | 18.72 | 146,314 | +0.28(+1.53%) |
Apr 19, 2023 | 18.21 | 18.46 | 18.12 | 18.44 | 48,147 | +0.17(+0.91%) |
Apr 18, 2023 | 18.49 | 18.49 | 17.88 | 18.28 | 108,974 | -0.20(-1.11%) |
Apr 17, 2023 | 17.95 | 18.51 | 17.95 | 18.48 | 84,878 | +0.52(+2.88%) |
Apr 14, 2023 | 17.92 | 18.07 | 17.61 | 17.96 | 57,476 | +0.04(+0.22%) |
Apr 13, 2023 | 17.72 | 18.06 | 17.66 | 17.92 | 52,371 | +0.25(+1.44%) |
Apr 12, 2023 | 17.99 | 18.14 | 17.64 | 17.67 | 80,358 | -0.16(-0.88%) |
Apr 11, 2023 | 17.74 | 17.96 | 17.62 | 17.83 | 87,182 | +0.22(+1.27%) |
Apr 10, 2023 | 17.39 | 17.71 | 17.37 | 17.60 | 83,868 | +0.11(+0.61%) |
Apr 06, 2023 | 17.48 | 17.63 | 17.23 | 17.49 | 90,264 | +0.01(+0.06%) |
Apr 05, 2023 | 17.49 | 17.70 | 17.42 | 17.49 | 82,553 | -0.22(-1.27%) |
Apr 04, 2023 | 17.86 | 17.86 | 17.40 | 17.71 | 120,034 | -0.01(-0.06%) |
Apr 03, 2023 | 18.23 | 18.23 | 17.49 | 17.72 | 163,256 | -0.59(-3.20%) |
Mar 31, 2023 | 17.20 | 18.31 | 17.08 | 18.30 | 308,128 | +1.28(+7.51%) |
Mar 30, 2023 | 17.19 | 17.38 | 16.84 | 17.03 | 96,820 | -0.08(-0.46%) |
Mar 29, 2023 | 17.19 | 17.22 | 16.87 | 17.10 | 102,204 | +0.06(+0.34%) |
Mar 28, 2023 | 17.14 | 17.39 | 16.79 | 17.05 | 150,098 | +0.00(+0.00%) |
Mar 27, 2023 | 17.04 | 17.24 | 16.76 | 17.05 | 174,684 | +0.27(+1.63%) |
Mar 24, 2023 | 16.61 | 16.84 | 16.49 | 16.77 | 103,141 | -0.04(-0.23%) |
Mar 23, 2023 | 16.57 | 17.08 | 16.56 | 16.81 | 248,538 | +0.31(+1.89%) |
Mar 22, 2023 | 16.98 | 17.18 | 16.50 | 16.50 | 113,658 | -0.48(-2.82%) |
Mar 21, 2023 | 17.16 | 17.25 | 16.95 | 16.98 | 128,063 | +0.15(+0.87%) |
Mar 20, 2023 | 16.78 | 17.08 | 16.62 | 16.83 | 205,858 | +0.28(+1.71%) |
Mar 17, 2023 | 17.14 | 17.14 | 16.55 | 16.55 | 370,988 | -0.79(-4.56%) |
Mar 16, 2023 | 17.27 | 17.69 | 17.08 | 17.34 | 134,489 | -0.18(-1.00%) |
Mar 15, 2023 | 16.97 | 17.56 | 16.86 | 17.51 | 202,967 | +0.25(+1.47%) |
Mar 14, 2023 | 17.33 | 17.46 | 17.03 | 17.26 | 323,149 | +0.54(+3.21%) |
Mar 13, 2023 | 16.49 | 16.94 | 16.37 | 16.72 | 142,431 | -0.15(-0.87%) |
Mar 10, 2023 | 17.15 | 17.18 | 16.53 | 16.87 | 136,002 | -0.42(-2.43%) |
Mar 09, 2023 | 17.75 | 17.90 | 17.20 | 17.29 | 182,259 | -0.23(-1.34%) |
Mar 08, 2023 | 17.47 | 17.58 | 16.93 | 17.52 | 163,226 | +0.08(+0.45%) |
Mar 07, 2023 | 17.42 | 17.63 | 17.17 | 17.45 | 207,495 | +0.00(+0.00%) |
Mar 06, 2023 | 18.12 | 18.29 | 17.45 | 17.45 | 215,995 | -0.67(-3.72%) |
Mar 03, 2023 | 18.09 | 18.27 | 17.80 | 18.12 | 124,829 | +0.13(+0.70%) |
Mar 02, 2023 | 17.63 | 18.02 | 17.52 | 18.00 | 111,654 | +0.10(+0.54%) |