Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.90 | 17.11 | 16.81 | 17.05 | 2,977 | +0.14(+0.81%) |
May 30, 2023 | 16.91 | 16.91 | 16.91 | 16.91 | 172 | -0.22(-1.28%) |
May 26, 2023 | 17.13 | 17.14 | 17.12 | 17.13 | 832 | -0.58(-3.28%) |
May 24, 2023 | 17.71 | 31 | +0.54(+3.17%) | |||
May 23, 2023 | 16.18 | 17.17 | 16.10 | 17.17 | 2,473 | +1.08(+6.70%) |
May 22, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 738 | -0.14(-0.84%) |
May 19, 2023 | 16.18 | 16.23 | 16.18 | 16.23 | 1,445 | +0.37(+2.31%) |
May 17, 2023 | 15.86 | 74 | +0.41(+2.66%) | |||
May 16, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 581 | -0.00(-0.03%) |
May 15, 2023 | 15.36 | 16.22 | 14.23 | 15.45 | 3,396 | -0.09(-0.56%) |
May 12, 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 437 | -0.35(-2.18%) |
May 11, 2023 | 15.71 | 16.02 | 15.71 | 15.89 | 3,669 | +0.29(+1.83%) |
May 10, 2023 | 16.08 | 16.08 | 15.18 | 15.60 | 2,320 | -0.69(-4.22%) |
May 09, 2023 | 16.06 | 16.29 | 16.06 | 16.29 | 565 | +0.22(+1.39%) |
May 08, 2023 | 15.71 | 16.06 | 15.61 | 16.06 | 4,808 | +0.08(+0.50%) |
May 05, 2023 | 16.51 | 16.51 | 14.28 | 15.98 | 4,157 | +0.57(+3.71%) |
May 04, 2023 | 17.31 | 17.31 | 14.96 | 15.41 | 3,564 | -2.15(-12.22%) |
May 03, 2023 | 17.63 | 17.63 | 17.31 | 17.56 | 1,028 | +0.33(+1.94%) |
May 02, 2023 | 16.97 | 18.29 | 16.97 | 17.22 | 3,716 | +0.71(+4.32%) |
Apr 28, 2023 | 16.51 | 174 | -1.81(-9.89%) | |||
Apr 27, 2023 | 17.85 | 18.52 | 17.18 | 18.32 | 2,130 | +0.70(+3.95%) |
Apr 26, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 226 | -0.33(-1.84%) |
Apr 24, 2023 | 17.96 | 134 | -0.19(-1.03%) | |||
Apr 21, 2023 | 18.45 | 18.45 | 18.14 | 18.14 | 850 | -0.60(-3.19%) |
Apr 19, 2023 | 18.74 | 40 | -0.23(-1.22%) | |||
Apr 18, 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 114 | -0.08(-0.42%) |
Apr 17, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 368 | +0.00(+0.00%) |
Apr 14, 2023 | 19.41 | 19.41 | 18.83 | 19.05 | 1,519 | -0.35(-1.79%) |
Apr 13, 2023 | 18.52 | 19.40 | 18.52 | 19.40 | 907 | +0.37(+1.95%) |
Apr 12, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 397 | -0.07(-0.35%) |
Apr 11, 2023 | 19.08 | 19.10 | 19.08 | 19.10 | 730 | +0.09(+0.47%) |
Apr 10, 2023 | 18.55 | 19.01 | 18.55 | 19.01 | 1,173 | +0.67(+3.65%) |
Apr 06, 2023 | 18.30 | 19.32 | 18.30 | 18.34 | 1,037 | +0.45(+2.49%) |
Apr 05, 2023 | 18.30 | 18.30 | 16.96 | 17.89 | 720 | +0.04(+0.25%) |
Apr 04, 2023 | 18.51 | 19.47 | 17.85 | 17.85 | 1,695 | -0.60(-3.24%) |
Apr 03, 2023 | 19.63 | 19.63 | 18.45 | 18.45 | 1,623 | -0.74(-3.86%) |
Mar 29, 2023 | 19.19 | 445 | -0.59(-2.98%) | |||
Mar 28, 2023 | 17.98 | 19.78 | 16.94 | 19.78 | 2,265 | +1.62(+8.95%) |
Mar 27, 2023 | 19.18 | 21.15 | 18.15 | 18.15 | 6,497 | +0.31(+1.75%) |
Mar 24, 2023 | 16.56 | 17.84 | 16.06 | 17.84 | 4,564 | +1.19(+7.13%) |
Mar 23, 2023 | 16.34 | 16.69 | 16.34 | 16.65 | 1,317 | -0.30(-1.79%) |
Mar 22, 2023 | 16.96 | 17.09 | 16.71 | 16.96 | 1,947 | -0.45(-2.56%) |
Mar 21, 2023 | 16.31 | 18.79 | 16.31 | 17.40 | 7,323 | +1.95(+12.65%) |
Mar 20, 2023 | 16.69 | 16.87 | 15.45 | 15.45 | 1,583 | +0.71(+4.85%) |
Mar 17, 2023 | 16.51 | 16.51 | 14.73 | 14.73 | 1,667 | -2.67(-15.33%) |
Mar 16, 2023 | 17.01 | 19.32 | 15.08 | 17.40 | 2,793 | +0.89(+5.40%) |
Mar 15, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 664 | -0.01(-0.05%) |
Mar 14, 2023 | 19.63 | 21.59 | 16.52 | 16.52 | 8,403 | -3.06(-15.63%) |
Mar 13, 2023 | 20.39 | 20.39 | 17.77 | 19.58 | 8,075 | -0.72(-3.56%) |
Mar 10, 2023 | 21.17 | 21.17 | 20.04 | 20.30 | 3,181 | -1.03(-4.81%) |
Mar 09, 2023 | 21.29 | 21.33 | 21.24 | 21.33 | 1,755 | -0.28(-1.28%) |
Mar 08, 2023 | 21.33 | 21.63 | 21.11 | 21.61 | 4,887 | +0.19(+0.88%) |
Mar 07, 2023 | 21.36 | 21.63 | 21.36 | 21.42 | 4,577 | +0.06(+0.29%) |
Mar 06, 2023 | 21.26 | 21.42 | 21.20 | 21.36 | 2,125 | +0.16(+0.76%) |
Mar 03, 2023 | 21.42 | 21.42 | 21.20 | 21.20 | 441 | -0.18(-0.86%) |
Mar 02, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 599 | -0.22(-1.01%) |