Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.06 | 18.22 | 18.06 | 18.22 | 365 | -0.00(-0.02%) |
May 30, 2023 | 18.28 | 18.28 | 18.22 | 18.22 | 2,377 | +0.22(+1.24%) |
May 26, 2023 | 17.70 | 18.00 | 17.70 | 18.00 | 390 | +0.37(+2.11%) |
May 25, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.25(+1.43%) |
May 24, 2023 | 17.30 | 17.38 | 17.24 | 17.38 | 1,625 | -0.06(-0.34%) |
May 23, 2023 | 17.58 | 17.58 | 17.44 | 17.44 | 398 | -0.25(-1.39%) |
May 22, 2023 | 17.39 | 17.68 | 17.39 | 17.68 | 146 | +0.30(+1.71%) |
May 19, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 100 | -0.08(-0.48%) |
May 18, 2023 | 17.29 | 17.47 | 17.29 | 17.47 | 4,044 | +0.21(+1.21%) |
May 17, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 92 | +0.33(+1.94%) |
May 16, 2023 | 17.04 | 17.04 | 16.93 | 16.93 | 2,602 | -0.18(-1.07%) |
May 15, 2023 | 17.03 | 17.12 | 17.03 | 17.12 | 184 | +0.19(+1.12%) |
May 12, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 100 | +0.06(+0.36%) |
May 11, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 1 | +0.01(+0.05%) |
May 10, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 173 | +0.23(+1.39%) |
May 09, 2023 | 16.58 | 16.63 | 16.56 | 16.63 | 1,387 | -0.09(-0.51%) |
May 08, 2023 | 16.51 | 16.72 | 16.51 | 16.71 | 334 | +0.21(+1.27%) |
May 05, 2023 | 16.42 | 16.51 | 16.42 | 16.51 | 233 | +0.51(+3.21%) |
May 04, 2023 | 16.00 | 16.01 | 15.99 | 15.99 | 738 | +0.06(+0.37%) |
May 03, 2023 | 15.96 | 16.04 | 15.93 | 15.93 | 1,030 | -0.05(-0.29%) |
May 02, 2023 | 16.09 | 16.09 | 15.95 | 15.98 | 2,727 | -0.32(-1.97%) |
May 01, 2023 | 16.35 | 16.39 | 16.24 | 16.30 | 3,665 | -0.07(-0.42%) |
Apr 28, 2023 | 16.29 | 16.37 | 16.21 | 16.37 | 2,533 | -0.09(-0.55%) |
Apr 27, 2023 | 16.34 | 16.46 | 16.34 | 16.46 | 200 | +0.28(+1.76%) |
Apr 26, 2023 | 16.13 | 16.18 | 16.11 | 16.18 | 432 | -0.31(-1.89%) |
Apr 25, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 103 | -0.52(-3.07%) |
Apr 24, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 40 | -0.10(-0.57%) |
Apr 21, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 100 | +0.03(+0.16%) |
Apr 20, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 2 | -0.25(-1.45%) |
Apr 19, 2023 | 17.31 | 17.34 | 17.31 | 17.34 | 111 | -0.16(-0.92%) |
Apr 18, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 13 | -0.00(-0.03%) |
Apr 17, 2023 | 17.42 | 17.50 | 17.42 | 17.50 | 1,203 | +0.19(+1.12%) |
Apr 14, 2023 | 17.43 | 17.43 | 17.25 | 17.31 | 339 | -0.10(-0.59%) |
Apr 13, 2023 | 17.13 | 17.41 | 17.13 | 17.41 | 986 | +0.38(+2.26%) |
Apr 12, 2023 | 17.12 | 17.13 | 17.02 | 17.03 | 8,759 | -0.20(-1.15%) |
Apr 11, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 6 | +0.06(+0.32%) |
Apr 10, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 74 | +0.09(+0.53%) |
Apr 06, 2023 | 16.87 | 17.08 | 16.87 | 17.08 | 230 | +0.04(+0.24%) |
Apr 05, 2023 | 17.01 | 17.04 | 17.01 | 17.04 | 239 | -0.43(-2.44%) |
Apr 04, 2023 | 17.46 | 17.46 | 17.46 | 17.46 | 59 | -0.13(-0.74%) |
Apr 03, 2023 | 17.66 | 17.66 | 17.59 | 17.59 | 534 | -0.22(-1.21%) |
Mar 31, 2023 | 17.57 | 17.81 | 17.53 | 17.81 | 1,221 | +0.44(+2.54%) |
Mar 30, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 11 | +0.16(+0.93%) |
Mar 29, 2023 | 16.95 | 17.21 | 16.95 | 17.21 | 604 | +0.41(+2.43%) |
Mar 28, 2023 | 16.78 | 16.80 | 16.78 | 16.80 | 196 | -0.10(-0.62%) |
Mar 27, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 95 | -0.01(-0.04%) |
Mar 24, 2023 | 16.86 | 16.91 | 16.86 | 16.91 | 212 | -0.15(-0.90%) |
Mar 23, 2023 | 17.24 | 17.24 | 17.06 | 17.06 | 123 | +0.05(+0.28%) |
Mar 22, 2023 | 17.41 | 17.41 | 17.02 | 17.02 | 234 | -0.38(-2.20%) |
Mar 21, 2023 | 17.19 | 17.40 | 17.18 | 17.40 | 250 | +0.58(+3.45%) |
Mar 20, 2023 | 16.72 | 16.82 | 16.72 | 16.82 | 347 | +0.09(+0.56%) |
Mar 17, 2023 | 16.73 | 16.73 | 16.73 | 16.73 | 100 | -0.27(-1.57%) |
Mar 16, 2023 | 16.59 | 16.99 | 16.59 | 16.99 | 654 | +0.37(+2.26%) |
Mar 15, 2023 | 16.53 | 16.62 | 16.53 | 16.62 | 320 | -0.17(-1.00%) |
Mar 14, 2023 | 16.87 | 16.87 | 16.79 | 16.79 | 100 | +0.30(+1.80%) |
Mar 13, 2023 | 16.10 | 16.49 | 16.10 | 16.49 | 192 | +0.14(+0.83%) |
Mar 10, 2023 | 16.52 | 16.82 | 16.32 | 16.35 | 724 | -0.46(-2.74%) |
Mar 09, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 66 | -0.48(-2.78%) |
Mar 08, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 14 | +0.05(+0.30%) |
Mar 07, 2023 | 17.34 | 17.41 | 17.22 | 17.25 | 2,466 | -0.24(-1.37%) |
Mar 06, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 18 | -0.04(-0.23%) |
Mar 03, 2023 | 17.58 | 17.58 | 17.52 | 17.52 | 760 | +0.43(+2.54%) |
Mar 02, 2023 | 17.09 | 17.09 | 17.09 | 17.09 | 8 | +0.11(+0.65%) |