Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.75 | 17.97 | 17.75 | 17.94 | 11,129 | +0.14(+0.81%) |
May 30, 2023 | 17.84 | 18.00 | 17.75 | 17.80 | 4,501 | +0.07(+0.37%) |
May 26, 2023 | 17.70 | 17.79 | 17.67 | 17.73 | 10,098 | +0.20(+1.14%) |
May 25, 2023 | 17.67 | 17.73 | 17.44 | 17.53 | 9,270 | -0.10(-0.57%) |
May 24, 2023 | 17.54 | 17.69 | 17.48 | 17.63 | 6,132 | -0.10(-0.56%) |
May 23, 2023 | 17.79 | 17.97 | 17.70 | 17.73 | 9,725 | -0.31(-1.72%) |
May 22, 2023 | 17.72 | 18.17 | 17.71 | 18.04 | 16,263 | +0.13(+0.75%) |
May 19, 2023 | 17.99 | 18.00 | 17.84 | 17.90 | 7,242 | +0.00(+0.03%) |
May 18, 2023 | 17.87 | 17.91 | 17.73 | 17.90 | 9,139 | +0.11(+0.62%) |
May 17, 2023 | 17.56 | 17.84 | 17.44 | 17.79 | 16,719 | +0.19(+1.08%) |
May 16, 2023 | 17.74 | 17.74 | 17.48 | 17.60 | 3,142 | -0.10(-0.57%) |
May 15, 2023 | 17.72 | 17.75 | 17.61 | 17.70 | 4,489 | +0.12(+0.65%) |
May 12, 2023 | 17.93 | 17.93 | 17.58 | 17.58 | 2,397 | -0.21(-1.15%) |
May 11, 2023 | 17.47 | 17.80 | 17.47 | 17.79 | 6,935 | +0.34(+1.97%) |
May 10, 2023 | 17.42 | 17.50 | 17.30 | 17.45 | 15,675 | +0.14(+0.79%) |
May 09, 2023 | 17.32 | 17.42 | 17.25 | 17.31 | 35,917 | -0.13(-0.75%) |
May 08, 2023 | 17.13 | 17.50 | 17.13 | 17.44 | 7,010 | +0.22(+1.28%) |
May 05, 2023 | 16.97 | 17.30 | 16.97 | 17.22 | 10,324 | +0.27(+1.59%) |
May 04, 2023 | 16.81 | 17.06 | 16.81 | 16.95 | 5,043 | +0.21(+1.25%) |
May 03, 2023 | 16.85 | 17.01 | 16.73 | 16.74 | 7,791 | -0.10(-0.59%) |
May 02, 2023 | 17.07 | 17.10 | 16.84 | 16.84 | 33,869 | -0.38(-2.21%) |
May 01, 2023 | 16.67 | 17.23 | 16.67 | 17.22 | 14,858 | +0.54(+3.24%) |
Apr 28, 2023 | 16.65 | 16.76 | 16.57 | 16.68 | 49,291 | -0.12(-0.68%) |
Apr 27, 2023 | 16.66 | 16.84 | 16.60 | 16.80 | 7,822 | +0.07(+0.42%) |
Apr 26, 2023 | 16.80 | 16.95 | 16.67 | 16.72 | 4,165 | -0.08(-0.47%) |
Apr 25, 2023 | 16.99 | 17.19 | 16.80 | 16.80 | 8,596 | -0.32(-1.88%) |
Apr 24, 2023 | 17.07 | 17.20 | 16.99 | 17.12 | 5,563 | +0.01(+0.08%) |
Apr 21, 2023 | 16.95 | 17.11 | 16.95 | 17.11 | 6,006 | +0.21(+1.25%) |
Apr 20, 2023 | 17.10 | 17.12 | 16.90 | 16.90 | 7,990 | -0.15(-0.88%) |
Apr 19, 2023 | 17.00 | 17.10 | 16.96 | 17.05 | 6,892 | -0.06(-0.35%) |
Apr 18, 2023 | 17.11 | 17.18 | 17.00 | 17.11 | 12,987 | +0.01(+0.04%) |
Apr 17, 2023 | 17.09 | 17.18 | 16.98 | 17.10 | 10,368 | -0.02(-0.13%) |
Apr 14, 2023 | 17.21 | 17.21 | 17.02 | 17.13 | 7,614 | -0.17(-0.99%) |
Apr 13, 2023 | 17.17 | 17.35 | 17.17 | 17.30 | 4,691 | +0.15(+0.88%) |
Apr 12, 2023 | 17.40 | 17.40 | 17.10 | 17.15 | 5,753 | -0.05(-0.32%) |
Apr 11, 2023 | 17.03 | 17.26 | 17.03 | 17.20 | 13,979 | +0.10(+0.58%) |
Apr 10, 2023 | 16.84 | 17.15 | 16.84 | 17.10 | 14,850 | +0.04(+0.21%) |
Apr 06, 2023 | 17.04 | 17.17 | 16.96 | 17.07 | 4,189 | +0.01(+0.03%) |
Apr 05, 2023 | 17.24 | 17.29 | 16.96 | 17.06 | 2,986 | -0.30(-1.73%) |
Apr 04, 2023 | 17.57 | 17.57 | 17.26 | 17.36 | 3,581 | +0.04(+0.23%) |
Apr 03, 2023 | 17.29 | 17.46 | 17.20 | 17.32 | 12,419 | -0.15(-0.85%) |
Mar 31, 2023 | 17.22 | 17.52 | 17.22 | 17.47 | 6,830 | +0.37(+2.15%) |
Mar 30, 2023 | 17.17 | 17.23 | 17.02 | 17.10 | 12,386 | +0.08(+0.44%) |
Mar 29, 2023 | 16.95 | 17.02 | 16.92 | 17.02 | 7,375 | +0.11(+0.66%) |
Mar 28, 2023 | 17.13 | 17.13 | 16.85 | 16.91 | 5,037 | -0.19(-1.10%) |
Mar 27, 2023 | 17.07 | 17.19 | 17.00 | 17.10 | 8,399 | -0.01(-0.07%) |
Mar 24, 2023 | 17.09 | 17.16 | 17.05 | 17.11 | 5,405 | -0.06(-0.33%) |
Mar 23, 2023 | 17.11 | 17.50 | 17.04 | 17.17 | 7,420 | +0.14(+0.82%) |
Mar 22, 2023 | 17.35 | 17.35 | 17.03 | 17.03 | 5,670 | -0.15(-0.88%) |
Mar 21, 2023 | 16.83 | 17.19 | 16.83 | 17.18 | 8,803 | +0.38(+2.27%) |
Mar 20, 2023 | 16.80 | 16.83 | 16.68 | 16.80 | 9,768 | -0.04(-0.24%) |
Mar 17, 2023 | 16.92 | 16.92 | 16.71 | 16.84 | 12,684 | -0.24(-1.39%) |
Mar 16, 2023 | 16.81 | 17.10 | 16.81 | 17.08 | 14,739 | +0.17(+0.99%) |
Mar 15, 2023 | 16.75 | 16.93 | 16.71 | 16.91 | 19,488 | -0.06(-0.35%) |
Mar 14, 2023 | 16.92 | 17.12 | 16.92 | 16.97 | 7,610 | +0.12(+0.74%) |
Mar 13, 2023 | 16.87 | 16.98 | 16.60 | 16.85 | 13,183 | -0.19(-1.09%) |
Mar 10, 2023 | 17.40 | 17.40 | 17.00 | 17.03 | 13,611 | -0.43(-2.49%) |
Mar 09, 2023 | 17.80 | 17.85 | 17.46 | 17.46 | 9,083 | -0.20(-1.14%) |
Mar 08, 2023 | 17.72 | 17.77 | 17.60 | 17.67 | 7,213 | -0.06(-0.31%) |
Mar 07, 2023 | 17.88 | 17.90 | 17.67 | 17.72 | 7,061 | -0.15(-0.83%) |
Mar 06, 2023 | 18.04 | 18.16 | 17.86 | 17.87 | 12,180 | -0.03(-0.15%) |
Mar 03, 2023 | 17.65 | 18.00 | 17.65 | 17.90 | 17,348 | +0.38(+2.16%) |
Mar 02, 2023 | 17.57 | 17.87 | 17.44 | 17.52 | 7,727 | -0.08(-0.46%) |