Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.50 | 17.53 | 17.28 | 17.38 | 381,709 | -0.17(-0.98%) |
May 30, 2023 | 17.65 | 17.68 | 17.47 | 17.55 | 461,360 | -0.09(-0.48%) |
May 26, 2023 | 17.58 | 17.65 | 17.50 | 17.63 | 1,045,894 | +0.09(+0.54%) |
May 25, 2023 | 17.70 | 17.70 | 17.40 | 17.54 | 650,482 | -0.18(-1.02%) |
May 24, 2023 | 17.96 | 17.96 | 17.70 | 17.72 | 508,228 | -0.25(-1.38%) |
May 23, 2023 | 17.96 | 18.20 | 17.93 | 17.97 | 364,901 | +0.00(+0.00%) |
May 22, 2023 | 17.92 | 18.02 | 17.77 | 17.97 | 845,551 | +0.12(+0.70%) |
May 19, 2023 | 18.03 | 18.10 | 17.81 | 17.84 | 282,615 | -0.15(-0.84%) |
May 18, 2023 | 17.87 | 18.01 | 17.77 | 17.99 | 438,280 | +0.06(+0.32%) |
May 17, 2023 | 17.72 | 17.95 | 17.68 | 17.94 | 508,898 | +0.31(+1.77%) |
May 16, 2023 | 17.86 | 17.88 | 17.61 | 17.62 | 375,353 | -0.29(-1.64%) |
May 15, 2023 | 17.92 | 17.99 | 17.83 | 17.92 | 331,116 | +0.00(+0.00%) |
May 12, 2023 | 17.99 | 18.01 | 17.78 | 17.92 | 460,497 | -0.01(-0.05%) |
May 11, 2023 | 18.02 | 18.02 | 17.84 | 17.93 | 850,686 | -0.15(-0.84%) |
May 10, 2023 | 18.23 | 18.29 | 17.88 | 18.08 | 465,602 | -0.04(-0.21%) |
May 09, 2023 | 18.19 | 18.19 | 18.01 | 18.12 | 477,795 | -0.09(-0.52%) |
May 08, 2023 | 18.35 | 18.39 | 18.16 | 18.21 | 525,334 | -0.09(-0.52%) |
May 05, 2023 | 18.29 | 18.33 | 18.15 | 18.31 | 864,963 | +0.22(+1.20%) |
May 04, 2023 | 18.21 | 18.21 | 17.89 | 18.09 | 693,368 | -0.25(-1.34%) |
May 03, 2023 | 18.46 | 18.66 | 18.31 | 18.33 | 376,717 | -0.04(-0.21%) |
May 02, 2023 | 18.76 | 18.76 | 18.19 | 18.37 | 393,613 | -0.43(-2.27%) |
May 01, 2023 | 18.94 | 18.99 | 18.79 | 18.80 | 205,207 | -0.12(-0.65%) |
Apr 28, 2023 | 18.76 | 18.96 | 18.76 | 18.92 | 486,829 | +0.18(+0.96%) |
Apr 27, 2023 | 18.44 | 18.74 | 18.44 | 18.74 | 279,930 | +0.39(+2.12%) |
Apr 26, 2023 | 18.49 | 18.58 | 18.33 | 18.35 | 404,080 | -0.20(-1.07%) |
Apr 25, 2023 | 18.72 | 18.75 | 18.54 | 18.55 | 425,117 | -0.27(-1.46%) |
Apr 24, 2023 | 18.82 | 18.85 | 18.75 | 18.83 | 486,201 | +0.03(+0.15%) |
Apr 21, 2023 | 18.88 | 18.88 | 18.69 | 18.80 | 247,879 | -0.05(-0.25%) |
Apr 20, 2023 | 18.94 | 18.94 | 18.78 | 18.84 | 290,087 | -0.17(-0.89%) |
Apr 19, 2023 | 18.92 | 19.05 | 18.86 | 19.01 | 398,250 | +0.08(+0.40%) |
Apr 18, 2023 | 19.04 | 19.04 | 18.85 | 18.94 | 490,287 | -0.08(-0.40%) |
Apr 17, 2023 | 18.84 | 19.01 | 18.81 | 19.01 | 828,549 | +0.21(+1.10%) |
Apr 14, 2023 | 18.97 | 19.02 | 18.72 | 18.81 | 608,874 | -0.11(-0.60%) |
Apr 13, 2023 | 18.92 | 18.97 | 18.75 | 18.92 | 281,710 | +0.06(+0.30%) |
Apr 12, 2023 | 19.11 | 19.12 | 18.83 | 18.86 | 293,296 | -0.14(-0.74%) |
Apr 11, 2023 | 18.96 | 19.07 | 18.86 | 19.01 | 249,598 | +0.13(+0.70%) |
Apr 10, 2023 | 18.70 | 18.87 | 18.69 | 18.87 | 851,100 | +0.12(+0.65%) |
Apr 06, 2023 | 18.78 | 18.82 | 18.71 | 18.75 | 339,769 | +0.00(+0.00%) |
Apr 05, 2023 | 18.56 | 18.75 | 18.53 | 18.75 | 401,776 | +0.15(+0.81%) |
Apr 04, 2023 | 18.84 | 18.84 | 18.48 | 18.60 | 359,085 | -0.18(-0.95%) |
Apr 03, 2023 | 18.80 | 18.92 | 18.72 | 18.78 | 311,249 | -0.02(-0.10%) |
Mar 31, 2023 | 18.68 | 18.81 | 18.62 | 18.80 | 347,770 | +0.23(+1.22%) |
Mar 30, 2023 | 18.71 | 18.71 | 18.52 | 18.57 | 306,208 | +0.05(+0.25%) |
Mar 29, 2023 | 18.44 | 18.53 | 18.42 | 18.52 | 269,793 | +0.22(+1.19%) |
Mar 28, 2023 | 18.22 | 18.37 | 18.18 | 18.31 | 318,153 | +0.07(+0.36%) |
Mar 27, 2023 | 18.26 | 18.32 | 18.14 | 18.24 | 428,104 | +0.20(+1.10%) |
Mar 24, 2023 | 17.70 | 18.04 | 17.63 | 18.04 | 479,557 | +0.27(+1.54%) |
Mar 23, 2023 | 18.01 | 18.13 | 17.67 | 17.77 | 625,986 | -0.17(-0.92%) |
Mar 22, 2023 | 18.44 | 18.45 | 17.93 | 17.93 | 581,651 | -0.51(-2.79%) |
Mar 21, 2023 | 18.53 | 18.59 | 18.33 | 18.45 | 394,675 | +0.16(+0.88%) |
Mar 20, 2023 | 18.13 | 18.43 | 18.13 | 18.29 | 454,611 | +0.28(+1.57%) |
Mar 17, 2023 | 18.35 | 18.35 | 17.94 | 18.00 | 415,521 | -0.43(-2.35%) |
Mar 16, 2023 | 18.19 | 18.51 | 18.00 | 18.44 | 688,737 | +0.10(+0.56%) |
Mar 15, 2023 | 18.16 | 18.37 | 18.04 | 18.33 | 940,185 | -0.10(-0.56%) |
Mar 14, 2023 | 18.55 | 18.62 | 18.26 | 18.44 | 553,722 | +0.28(+1.55%) |
Mar 13, 2023 | 18.10 | 18.49 | 17.98 | 18.16 | 891,987 | -0.18(-0.97%) |
Mar 10, 2023 | 18.56 | 18.61 | 18.17 | 18.33 | 435,654 | -0.27(-1.47%) |
Mar 09, 2023 | 19.01 | 19.02 | 18.59 | 18.61 | 563,266 | -0.39(-2.03%) |
Mar 08, 2023 | 19.00 | 19.05 | 18.90 | 18.99 | 450,748 | +0.04(+0.20%) |
Mar 07, 2023 | 19.26 | 19.26 | 18.92 | 18.95 | 445,964 | -0.32(-1.66%) |
Mar 06, 2023 | 19.45 | 19.46 | 19.23 | 19.27 | 282,233 | -0.10(-0.53%) |
Mar 03, 2023 | 19.34 | 19.42 | 19.16 | 19.38 | 472,749 | +0.14(+0.73%) |
Mar 02, 2023 | 19.18 | 19.26 | 19.07 | 19.24 | 244,828 | +0.01(+0.05%) |