Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.08 | 18.14 | 18.06 | 18.10 | 318,023 | +0.06(+0.32%) |
May 30, 2023 | 18.04 | 18.10 | 18.04 | 18.04 | 285,011 | -0.09(-0.48%) |
May 26, 2023 | 18.18 | 18.21 | 18.09 | 18.13 | 357,794 | -0.10(-0.53%) |
May 25, 2023 | 18.15 | 18.23 | 18.14 | 18.22 | 417,056 | +0.03(+0.16%) |
May 24, 2023 | 18.14 | 18.24 | 18.11 | 18.19 | 550,592 | +0.12(+0.64%) |
May 23, 2023 | 18.01 | 18.09 | 17.99 | 18.08 | 210,391 | +0.11(+0.59%) |
May 22, 2023 | 18.03 | 18.04 | 17.95 | 17.97 | 309,773 | -0.10(-0.54%) |
May 19, 2023 | 18.06 | 18.08 | 18.01 | 18.07 | 556,650 | -0.01(-0.05%) |
May 18, 2023 | 18.14 | 18.15 | 18.06 | 18.08 | 341,184 | -0.01(-0.05%) |
May 17, 2023 | 18.08 | 18.11 | 18.01 | 18.09 | 968,443 | -0.02(-0.11%) |
May 16, 2023 | 18.04 | 18.14 | 18.03 | 18.11 | 572,691 | +0.12(+0.64%) |
May 15, 2023 | 18.00 | 18.02 | 17.96 | 17.99 | 124,915 | -0.01(-0.05%) |
May 12, 2023 | 17.92 | 18.03 | 17.90 | 18.00 | 246,929 | +0.08(+0.43%) |
May 11, 2023 | 17.87 | 17.93 | 17.87 | 17.92 | 329,382 | +0.05(+0.27%) |
May 10, 2023 | 17.88 | 17.95 | 17.86 | 17.87 | 356,834 | -0.12(-0.65%) |
May 09, 2023 | 18.00 | 18.00 | 17.96 | 17.99 | 159,304 | +0.06(+0.32%) |
May 08, 2023 | 17.95 | 17.97 | 17.92 | 17.93 | 335,958 | +0.05(+0.27%) |
May 05, 2023 | 17.93 | 17.95 | 17.86 | 17.88 | 271,785 | -0.10(-0.54%) |
May 04, 2023 | 17.94 | 18.05 | 17.94 | 17.98 | 520,817 | +0.06(+0.32%) |
May 03, 2023 | 17.87 | 17.92 | 17.81 | 17.92 | 457,862 | +0.02(+0.11%) |
May 02, 2023 | 17.87 | 17.96 | 17.87 | 17.90 | 639,201 | +0.01(+0.05%) |
May 01, 2023 | 17.85 | 17.92 | 17.81 | 17.89 | 381,294 | +0.11(+0.60%) |
Apr 28, 2023 | 17.86 | 17.86 | 17.77 | 17.79 | 435,069 | -0.09(-0.49%) |
Apr 27, 2023 | 17.88 | 17.94 | 17.84 | 17.87 | 296,924 | -0.12(-0.65%) |
Apr 26, 2023 | 17.87 | 17.99 | 17.86 | 17.99 | 766,793 | +0.14(+0.76%) |
Apr 25, 2023 | 17.83 | 17.87 | 17.80 | 17.86 | 311,763 | +0.04(+0.22%) |
Apr 24, 2023 | 17.85 | 17.88 | 17.81 | 17.82 | 216,115 | -0.06(-0.32%) |
Apr 21, 2023 | 17.92 | 17.94 | 17.86 | 17.87 | 340,596 | -0.06(-0.32%) |
Apr 20, 2023 | 17.96 | 17.98 | 17.90 | 17.93 | 375,987 | +0.05(+0.27%) |
Apr 19, 2023 | 17.88 | 17.90 | 17.86 | 17.88 | 564,196 | +0.05(+0.27%) |
Apr 18, 2023 | 17.80 | 17.86 | 17.77 | 17.84 | 237,916 | +0.00(+0.00%) |
Apr 17, 2023 | 17.81 | 17.89 | 17.81 | 17.84 | 1,676,064 | +0.05(+0.27%) |
Apr 14, 2023 | 17.75 | 17.84 | 17.73 | 17.79 | 415,329 | +0.05(+0.27%) |
Apr 13, 2023 | 17.84 | 17.84 | 17.71 | 17.74 | 679,871 | -0.13(-0.70%) |
Apr 12, 2023 | 17.76 | 17.89 | 17.76 | 17.86 | 646,548 | +0.02(+0.11%) |
Apr 11, 2023 | 17.89 | 17.90 | 17.82 | 17.85 | 275,138 | -0.04(-0.22%) |
Apr 10, 2023 | 17.92 | 17.98 | 17.88 | 17.88 | 1,781,422 | +0.01(+0.05%) |
Apr 06, 2023 | 17.98 | 18.01 | 17.85 | 17.87 | 442,804 | -0.09(-0.48%) |
Apr 05, 2023 | 17.86 | 17.98 | 17.86 | 17.96 | 928,868 | +0.11(+0.60%) |
Apr 04, 2023 | 17.80 | 17.86 | 17.76 | 17.86 | 516,611 | +0.09(+0.49%) |
Apr 03, 2023 | 17.77 | 17.83 | 17.75 | 17.77 | 349,024 | +0.02(+0.11%) |
Mar 31, 2023 | 17.93 | 17.93 | 17.75 | 17.75 | 612,549 | -0.23(-1.29%) |
Mar 30, 2023 | 18.01 | 18.08 | 17.96 | 17.98 | 526,677 | -0.09(-0.48%) |
Mar 29, 2023 | 18.21 | 18.21 | 18.06 | 18.07 | 1,129,300 | -0.22(-1.22%) |
Mar 28, 2023 | 18.28 | 18.35 | 18.27 | 18.29 | 416,620 | +0.03(+0.16%) |
Mar 27, 2023 | 18.17 | 18.28 | 18.16 | 18.26 | 366,059 | +0.03(+0.16%) |
Mar 24, 2023 | 18.29 | 18.29 | 18.21 | 18.23 | 397,674 | +0.03(+0.16%) |
Mar 23, 2023 | 18.14 | 18.25 | 18.04 | 18.20 | 395,432 | +0.07(+0.37%) |
Mar 22, 2023 | 18.10 | 18.19 | 17.93 | 18.14 | 1,497,369 | +0.00(+0.00%) |
Mar 21, 2023 | 18.21 | 18.25 | 18.11 | 18.13 | 617,625 | -0.18(-1.00%) |
Mar 20, 2023 | 18.29 | 18.36 | 18.23 | 18.32 | 463,932 | +0.03(+0.16%) |
Mar 17, 2023 | 18.25 | 18.32 | 18.17 | 18.29 | 691,511 | +0.12(+0.64%) |
Mar 16, 2023 | 18.35 | 18.35 | 18.13 | 18.17 | 580,670 | -0.11(-0.58%) |
Mar 15, 2023 | 18.38 | 18.40 | 18.26 | 18.28 | 1,607,531 | +0.10(+0.53%) |
Mar 14, 2023 | 18.24 | 18.29 | 18.13 | 18.18 | 1,333,392 | -0.16(-0.89%) |
Mar 13, 2023 | 18.31 | 18.40 | 18.11 | 18.35 | 1,526,357 | +0.10(+0.53%) |
Mar 10, 2023 | 18.24 | 18.31 | 18.13 | 18.25 | 766,262 | +0.01(+0.05%) |
Mar 09, 2023 | 18.13 | 18.27 | 18.05 | 18.24 | 522,145 | +0.11(+0.58%) |
Mar 08, 2023 | 18.06 | 18.17 | 18.01 | 18.13 | 278,600 | +0.08(+0.43%) |
Mar 07, 2023 | 17.92 | 18.06 | 17.91 | 18.06 | 681,766 | +0.13(+0.75%) |
Mar 06, 2023 | 17.88 | 17.93 | 17.86 | 17.92 | 300,261 | +0.00(+0.00%) |
Mar 03, 2023 | 18.05 | 18.05 | 17.89 | 17.92 | 778,156 | -0.19(-1.06%) |
Mar 02, 2023 | 18.19 | 18.20 | 18.10 | 18.12 | 1,221,800 | +0.01(+0.05%) |