Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.20 | 17.20 | 17.09 | 17.18 | 1,500 | -0.08(-0.46%) |
May 30, 2023 | 17.26 | 17.26 | 17.20 | 17.26 | 1,218 | +0.08(+0.45%) |
May 26, 2023 | 16.86 | 17.20 | 16.86 | 17.18 | 3,148 | +0.35(+2.09%) |
May 25, 2023 | 16.88 | 16.88 | 16.74 | 16.83 | 6,291 | -0.20(-1.19%) |
May 24, 2023 | 17.16 | 17.16 | 16.97 | 17.03 | 1,368 | -0.40(-2.29%) |
May 23, 2023 | 17.61 | 17.64 | 17.43 | 17.43 | 1,708 | +0.02(+0.10%) |
May 22, 2023 | 17.43 | 17.46 | 17.37 | 17.41 | 16,809 | +0.04(+0.20%) |
May 19, 2023 | 17.48 | 17.48 | 17.38 | 17.38 | 1,574 | -0.05(-0.26%) |
May 18, 2023 | 17.30 | 17.42 | 17.27 | 17.42 | 7,079 | +0.12(+0.68%) |
May 17, 2023 | 17.01 | 17.31 | 17.01 | 17.30 | 5,560 | +0.31(+1.80%) |
May 16, 2023 | 17.18 | 17.18 | 17.00 | 17.00 | 1,562 | -0.21(-1.19%) |
May 15, 2023 | 17.22 | 17.23 | 17.20 | 17.20 | 2,018 | +0.12(+0.71%) |
May 12, 2023 | 17.17 | 17.17 | 17.08 | 17.08 | 848 | -0.06(-0.37%) |
May 11, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 198 | -0.01(-0.08%) |
May 10, 2023 | 17.19 | 17.28 | 17.16 | 17.16 | 2,983 | +0.01(+0.04%) |
May 09, 2023 | 17.14 | 17.15 | 17.14 | 17.15 | 2,102 | -0.15(-0.85%) |
May 08, 2023 | 17.27 | 17.34 | 17.22 | 17.30 | 3,630 | +0.09(+0.53%) |
May 05, 2023 | 17.15 | 17.25 | 17.12 | 17.21 | 4,741 | +0.39(+2.31%) |
May 04, 2023 | 16.83 | 16.94 | 16.76 | 16.82 | 3,373 | -0.23(-1.37%) |
May 03, 2023 | 17.18 | 17.27 | 17.04 | 17.05 | 3,517 | -0.06(-0.38%) |
May 02, 2023 | 17.35 | 17.35 | 16.88 | 17.12 | 3,737 | -0.37(-2.10%) |
May 01, 2023 | 17.64 | 17.69 | 17.47 | 17.49 | 4,969 | -0.21(-1.17%) |
Apr 28, 2023 | 17.71 | 17.76 | 17.65 | 17.69 | 3,796 | +0.12(+0.68%) |
Apr 27, 2023 | 17.39 | 17.58 | 17.37 | 17.57 | 6,251 | +0.32(+1.88%) |
Apr 26, 2023 | 17.38 | 17.43 | 17.25 | 17.25 | 3,806 | +0.02(+0.09%) |
Apr 25, 2023 | 17.29 | 17.29 | 17.23 | 17.23 | 1,070 | -0.25(-1.43%) |
Apr 24, 2023 | 17.42 | 17.51 | 17.39 | 17.49 | 1,442 | -0.19(-1.10%) |
Apr 21, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 2,105 | +0.07(+0.40%) |
Apr 20, 2023 | 17.71 | 17.71 | 17.57 | 17.61 | 1,460 | -0.08(-0.45%) |
Apr 19, 2023 | 17.47 | 17.69 | 17.47 | 17.69 | 8,476 | +0.19(+1.08%) |
Apr 18, 2023 | 17.54 | 17.56 | 17.45 | 17.50 | 2,411 | -0.17(-0.95%) |
Apr 17, 2023 | 17.45 | 17.69 | 17.45 | 17.67 | 5,476 | +0.20(+1.16%) |
Apr 14, 2023 | 17.66 | 17.66 | 17.40 | 17.46 | 9,554 | -0.11(-0.63%) |
Apr 13, 2023 | 17.47 | 17.58 | 17.41 | 17.58 | 6,876 | +0.10(+0.55%) |
Apr 12, 2023 | 17.50 | 17.63 | 17.48 | 17.48 | 2,201 | +0.00(+0.00%) |
Apr 11, 2023 | 17.42 | 17.52 | 17.42 | 17.48 | 1,913 | +0.14(+0.80%) |
Apr 10, 2023 | 17.36 | 17.53 | 17.10 | 17.34 | 7,318 | -0.13(-0.74%) |
Apr 06, 2023 | 17.52 | 17.54 | 17.47 | 17.47 | 2,220 | +0.02(+0.09%) |
Apr 05, 2023 | 17.36 | 17.48 | 17.36 | 17.45 | 1,272 | +0.02(+0.10%) |
Apr 04, 2023 | 17.54 | 17.54 | 17.39 | 17.44 | 2,002 | -0.10(-0.56%) |
Apr 03, 2023 | 17.55 | 17.55 | 17.50 | 17.54 | 1,024 | -0.01(-0.03%) |
Mar 31, 2023 | 17.56 | 17.56 | 17.46 | 17.54 | 3,800 | +0.20(+1.16%) |
Mar 30, 2023 | 17.32 | 17.34 | 17.32 | 17.34 | 723 | +0.04(+0.24%) |
Mar 29, 2023 | 17.28 | 17.31 | 17.23 | 17.30 | 1,952 | +0.21(+1.21%) |
Mar 28, 2023 | 17.11 | 17.12 | 17.04 | 17.09 | 2,707 | -0.00(-0.01%) |
Mar 27, 2023 | 17.09 | 17.14 | 17.09 | 17.09 | 2,740 | +0.07(+0.42%) |
Mar 24, 2023 | 16.88 | 17.02 | 16.88 | 17.02 | 713 | +0.23(+1.36%) |
Mar 23, 2023 | 17.18 | 17.23 | 16.79 | 16.79 | 9,628 | -0.24(-1.38%) |
Mar 22, 2023 | 17.40 | 17.40 | 17.03 | 17.03 | 6,542 | -0.28(-1.60%) |
Mar 21, 2023 | 17.32 | 17.39 | 17.31 | 17.31 | 7,655 | +0.34(+2.01%) |
Mar 20, 2023 | 17.01 | 17.01 | 16.96 | 16.97 | 2,174 | +0.18(+1.04%) |
Mar 17, 2023 | 16.81 | 16.85 | 16.79 | 16.79 | 11,019 | -0.41(-2.38%) |
Mar 16, 2023 | 16.97 | 17.20 | 16.79 | 17.20 | 10,643 | +0.20(+1.18%) |
Mar 15, 2023 | 17.00 | 17.01 | 16.81 | 17.00 | 14,214 | -0.41(-2.35%) |
Mar 14, 2023 | 17.60 | 17.70 | 17.41 | 17.41 | 12,552 | +0.33(+1.91%) |
Mar 13, 2023 | 17.24 | 17.30 | 16.94 | 17.08 | 5,501 | -0.30(-1.71%) |
Mar 10, 2023 | 17.92 | 17.92 | 17.37 | 17.38 | 31,086 | -0.68(-3.76%) |
Mar 09, 2023 | 18.51 | 18.51 | 18.06 | 18.06 | 16,121 | -0.56(-2.98%) |
Mar 08, 2023 | 18.77 | 18.77 | 18.59 | 18.62 | 4,924 | -0.16(-0.88%) |
Mar 07, 2023 | 18.92 | 18.92 | 18.75 | 18.78 | 6,491 | -0.21(-1.12%) |
Mar 06, 2023 | 19.08 | 19.08 | 18.97 | 18.99 | 17,486 | +0.03(+0.17%) |
Mar 03, 2023 | 18.91 | 18.99 | 18.91 | 18.96 | 1,647 | +0.17(+0.92%) |
Mar 02, 2023 | 18.62 | 18.79 | 18.62 | 18.79 | 1,610 | +0.01(+0.07%) |