Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.89 | 19.01 | 18.89 | 18.95 | 102,537 | -0.01(-0.05%) |
May 30, 2023 | 19.00 | 19.05 | 18.95 | 18.96 | 63,097 | +0.02(+0.10%) |
May 26, 2023 | 18.91 | 18.99 | 18.84 | 18.94 | 114,354 | +0.06(+0.29%) |
May 25, 2023 | 18.91 | 18.91 | 18.78 | 18.88 | 54,342 | +0.19(+1.04%) |
May 24, 2023 | 18.67 | 18.72 | 18.62 | 18.69 | 46,453 | -0.01(-0.03%) |
May 23, 2023 | 18.73 | 18.81 | 18.69 | 18.69 | 84,366 | -0.09(-0.49%) |
May 22, 2023 | 18.70 | 18.83 | 18.70 | 18.79 | 82,332 | +0.01(+0.05%) |
May 19, 2023 | 18.79 | 18.81 | 18.76 | 18.78 | 46,626 | -0.01(-0.05%) |
May 18, 2023 | 18.45 | 18.82 | 18.45 | 18.79 | 58,061 | +0.33(+1.79%) |
May 17, 2023 | 18.40 | 18.49 | 18.40 | 18.45 | 56,594 | +0.05(+0.25%) |
May 16, 2023 | 18.32 | 18.45 | 18.32 | 18.41 | 36,703 | +0.03(+0.15%) |
May 15, 2023 | 18.28 | 18.42 | 18.28 | 18.38 | 61,740 | +0.08(+0.45%) |
May 12, 2023 | 18.34 | 18.36 | 18.26 | 18.30 | 44,347 | -0.03(-0.15%) |
May 11, 2023 | 18.24 | 18.37 | 18.22 | 18.33 | 93,207 | +0.06(+0.35%) |
May 10, 2023 | 18.12 | 18.31 | 18.12 | 18.26 | 61,960 | +0.14(+0.76%) |
May 09, 2023 | 18.10 | 18.20 | 18.10 | 18.12 | 42,827 | -0.11(-0.60%) |
May 08, 2023 | 18.16 | 18.23 | 18.12 | 18.23 | 89,659 | +0.07(+0.40%) |
May 05, 2023 | 17.95 | 18.20 | 17.92 | 18.16 | 95,634 | +0.25(+1.39%) |
May 04, 2023 | 17.88 | 17.95 | 17.86 | 17.91 | 62,158 | -0.01(-0.05%) |
May 03, 2023 | 18.01 | 18.10 | 17.92 | 17.92 | 57,280 | -0.10(-0.56%) |
May 02, 2023 | 18.10 | 18.12 | 17.93 | 18.02 | 83,301 | -0.08(-0.46%) |
May 01, 2023 | 18.10 | 18.13 | 18.06 | 18.11 | 72,828 | +0.01(+0.05%) |
Apr 28, 2023 | 18.00 | 18.10 | 17.92 | 18.10 | 193,319 | +0.10(+0.56%) |
Apr 27, 2023 | 17.75 | 18.02 | 17.75 | 18.00 | 73,103 | +0.27(+1.50%) |
Apr 26, 2023 | 17.74 | 17.82 | 17.69 | 17.73 | 46,209 | +0.07(+0.40%) |
Apr 25, 2023 | 17.80 | 17.82 | 17.60 | 17.66 | 88,186 | -0.18(-1.02%) |
Apr 24, 2023 | 17.85 | 17.90 | 17.78 | 17.84 | 55,724 | -0.04(-0.20%) |
Apr 21, 2023 | 17.88 | 17.93 | 17.80 | 17.88 | 55,666 | -0.01(-0.05%) |
Apr 20, 2023 | 17.95 | 18.01 | 17.83 | 17.89 | 82,762 | -0.14(-0.76%) |
Apr 19, 2023 | 17.93 | 18.03 | 17.86 | 18.02 | 68,171 | +0.05(+0.30%) |
Apr 18, 2023 | 18.03 | 18.12 | 17.96 | 17.97 | 62,862 | -0.05(-0.25%) |
Apr 17, 2023 | 17.99 | 18.03 | 17.87 | 18.01 | 66,752 | +0.07(+0.41%) |
Apr 14, 2023 | 17.94 | 18.07 | 17.84 | 17.94 | 52,624 | -0.05(-0.30%) |
Apr 13, 2023 | 17.84 | 18.06 | 17.83 | 18.00 | 104,369 | +0.08(+0.46%) |
Apr 12, 2023 | 17.94 | 18.01 | 17.90 | 17.91 | 108,128 | -0.06(-0.36%) |
Apr 11, 2023 | 17.96 | 17.98 | 17.93 | 17.98 | 145,124 | +0.04(+0.20%) |
Apr 10, 2023 | 17.85 | 17.99 | 17.85 | 17.94 | 133,700 | -0.03(-0.15%) |
Apr 06, 2023 | 17.87 | 17.97 | 17.86 | 17.97 | 79,611 | +0.05(+0.31%) |
Apr 05, 2023 | 17.94 | 17.94 | 17.87 | 17.91 | 42,149 | -0.03(-0.15%) |
Apr 04, 2023 | 17.98 | 17.98 | 17.91 | 17.94 | 55,349 | +0.04(+0.20%) |
Apr 03, 2023 | 17.83 | 17.93 | 17.83 | 17.91 | 52,954 | -0.03(-0.15%) |
Mar 31, 2023 | 17.89 | 17.93 | 17.81 | 17.93 | 67,991 | +0.06(+0.36%) |
Mar 30, 2023 | 17.96 | 17.96 | 17.82 | 17.87 | 53,210 | +0.07(+0.41%) |
Mar 29, 2023 | 17.80 | 17.83 | 17.75 | 17.80 | 59,762 | +0.13(+0.72%) |
Mar 28, 2023 | 17.68 | 17.74 | 17.66 | 17.67 | 30,197 | -0.08(-0.46%) |
Mar 27, 2023 | 17.72 | 17.80 | 17.72 | 17.75 | 210,841 | +0.04(+0.21%) |
Mar 24, 2023 | 17.67 | 17.77 | 17.66 | 17.71 | 139,741 | -0.05(-0.26%) |
Mar 23, 2023 | 17.76 | 17.80 | 17.68 | 17.76 | 68,995 | +0.06(+0.36%) |
Mar 22, 2023 | 17.78 | 17.85 | 17.67 | 17.70 | 123,077 | -0.02(-0.12%) |
Mar 21, 2023 | 17.68 | 17.75 | 17.67 | 17.72 | 90,822 | +0.07(+0.41%) |
Mar 20, 2023 | 17.59 | 17.68 | 17.59 | 17.64 | 131,581 | +0.01(+0.05%) |
Mar 17, 2023 | 17.72 | 17.73 | 17.63 | 17.63 | 107,296 | -0.03(-0.15%) |
Mar 16, 2023 | 17.21 | 17.70 | 17.18 | 17.66 | 148,015 | +0.46(+2.69%) |
Mar 15, 2023 | 17.01 | 17.26 | 17.01 | 17.20 | 161,574 | +0.05(+0.26%) |
Mar 14, 2023 | 17.06 | 17.21 | 17.05 | 17.15 | 93,042 | +0.17(+1.01%) |
Mar 13, 2023 | 16.79 | 17.12 | 16.77 | 16.98 | 212,960 | +0.01(+0.05%) |
Mar 10, 2023 | 17.15 | 17.16 | 16.87 | 16.97 | 120,892 | -0.15(-0.90%) |
Mar 09, 2023 | 17.28 | 17.40 | 17.07 | 17.13 | 67,839 | -0.17(-1.00%) |
Mar 08, 2023 | 17.29 | 17.30 | 17.19 | 17.30 | 55,804 | +0.09(+0.53%) |
Mar 07, 2023 | 17.34 | 17.44 | 17.21 | 17.21 | 95,741 | -0.19(-1.09%) |
Mar 06, 2023 | 17.24 | 17.59 | 17.24 | 17.40 | 225,917 | +0.00(+0.00%) |
Mar 03, 2023 | 17.20 | 17.41 | 17.16 | 17.40 | 93,110 | +0.21(+1.21%) |
Mar 02, 2023 | 17.05 | 17.21 | 17.02 | 17.19 | 145,800 | +0.10(+0.58%) |