Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2023 | 17.20 | 1 | -0.50(-2.82%) | |||
May 26, 2023 | 18.03 | 18.09 | 17.70 | 17.70 | 1,021 | -0.30(-1.67%) |
May 25, 2023 | 18.50 | 18.50 | 17.90 | 18.00 | 3,656 | -0.65(-3.49%) |
May 24, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 135 | +0.65(+3.61%) |
May 22, 2023 | 18.00 | 0 | +0.00(+0.00%) | |||
May 19, 2023 | 18.25 | 18.25 | 18.00 | 18.00 | 4,389 | +0.00(+0.00%) |
May 18, 2023 | 18.00 | 18.25 | 18.00 | 18.00 | 2,796 | +0.16(+0.90%) |
May 17, 2023 | 17.79 | 17.84 | 17.79 | 17.84 | 207 | -0.16(-0.89%) |
May 16, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 630 | +0.18(+1.01%) |
May 15, 2023 | 18.50 | 18.50 | 17.20 | 17.82 | 5,144 | -0.68(-3.68%) |
May 12, 2023 | 18.60 | 18.60 | 18.50 | 18.50 | 669 | -0.10(-0.54%) |
May 11, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 682 | +0.10(+0.54%) |
May 08, 2023 | 18.50 | 1 | -1.25(-6.33%) | |||
May 05, 2023 | 19.00 | 19.75 | 19.00 | 19.75 | 612 | +1.25(+6.76%) |
May 04, 2023 | 18.50 | 18.56 | 18.50 | 18.50 | 1,665 | -0.50(-2.63%) |
May 02, 2023 | 19.00 | 10 | +0.49(+2.65%) | |||
May 01, 2023 | 19.50 | 19.75 | 18.51 | 18.51 | 2,548 | -0.99(-5.08%) |
Apr 28, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 194 | +0.01(+0.05%) |
Apr 27, 2023 | 18.99 | 19.49 | 18.99 | 19.49 | 488 | +0.69(+3.67%) |
Apr 26, 2023 | 18.50 | 18.80 | 18.50 | 18.80 | 1,505 | +0.65(+3.58%) |
Apr 25, 2023 | 18.35 | 18.35 | 18.15 | 18.15 | 2,066 | -0.35(-1.89%) |
Apr 24, 2023 | 19.00 | 19.00 | 18.35 | 18.50 | 2,462 | -1.00(-5.13%) |
Apr 21, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 251 | +0.75(+4.00%) |
Apr 20, 2023 | 19.50 | 19.50 | 18.75 | 18.75 | 450 | -0.25(-1.32%) |
Apr 18, 2023 | 19.00 | 0 | +0.00(+0.00%) | |||
Apr 17, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 181 | +0.72(+3.94%) |
Apr 14, 2023 | 19.50 | 19.50 | 18.28 | 18.28 | 826 | -1.22(-6.26%) |
Apr 12, 2023 | 19.50 | 0 | +0.50(+2.63%) | |||
Apr 11, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 609 | -0.50(-2.56%) |
Apr 06, 2023 | 19.50 | 1 | +0.01(+0.05%) | |||
Apr 04, 2023 | 19.49 | 0 | +0.53(+2.79%) | |||
Mar 31, 2023 | 18.96 | 87 | -0.54(-2.76%) | |||
Mar 30, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 203 | +0.50(+2.63%) |
Mar 28, 2023 | 19.00 | 0 | +0.00(+0.00%) | |||
Mar 24, 2023 | 19.00 | 45 | -0.50(-2.56%) | |||
Mar 23, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 117 | +0.00(+0.00%) |
Mar 22, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 586 | +0.01(+0.05%) |
Mar 21, 2023 | 19.49 | 19.49 | 19.49 | 19.49 | 450 | +1.09(+5.92%) |
Mar 20, 2023 | 19.46 | 19.46 | 18.28 | 18.40 | 1,402 | -1.10(-5.64%) |
Mar 17, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 595 | -0.45(-2.26%) |
Mar 16, 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 101 | +0.95(+5.00%) |
Mar 15, 2023 | 19.10 | 19.15 | 19.00 | 19.00 | 1,100 | -1.50(-7.32%) |
Mar 14, 2023 | 19.50 | 20.50 | 19.50 | 20.50 | 425 | +1.15(+5.94%) |
Mar 13, 2023 | 19.75 | 19.75 | 19.32 | 19.35 | 1,443 | -1.65(-7.86%) |
Mar 08, 2023 | 21.00 | 1 | +0.50(+2.44%) | |||
Mar 07, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 300 | +0.00(+0.00%) |
Mar 06, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 465 | +0.00(+0.00%) |
Mar 03, 2023 | 20.50 | 20.50 | 20.31 | 20.50 | 998 | +0.50(+2.50%) |
Mar 02, 2023 | 19.88 | 20.00 | 19.88 | 20.00 | 250 | +0.25(+1.27%) |