Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.36 | 17.45 | 17.20 | 17.42 | 876,761 | +0.07(+0.38%) |
May 30, 2023 | 17.45 | 17.55 | 17.31 | 17.36 | 130,743 | -0.01(-0.06%) |
May 26, 2023 | 17.20 | 17.40 | 17.11 | 17.37 | 150,381 | +0.13(+0.77%) |
May 25, 2023 | 17.26 | 17.41 | 17.09 | 17.23 | 123,274 | -0.11(-0.66%) |
May 24, 2023 | 17.63 | 17.68 | 17.33 | 17.35 | 200,740 | -0.43(-2.41%) |
May 23, 2023 | 17.71 | 18.01 | 17.69 | 17.77 | 214,221 | +0.10(+0.54%) |
May 22, 2023 | 17.67 | 17.80 | 17.53 | 17.68 | 131,046 | +0.09(+0.49%) |
May 19, 2023 | 17.86 | 17.87 | 17.39 | 17.59 | 185,110 | -0.09(-0.48%) |
May 18, 2023 | 17.59 | 17.84 | 17.57 | 17.68 | 152,142 | +0.02(+0.11%) |
May 17, 2023 | 17.56 | 17.73 | 17.26 | 17.66 | 158,471 | +0.25(+1.42%) |
May 16, 2023 | 17.57 | 17.72 | 17.32 | 17.41 | 224,303 | -0.21(-1.19%) |
May 15, 2023 | 17.68 | 17.77 | 17.57 | 17.62 | 109,110 | -0.05(-0.27%) |
May 12, 2023 | 17.77 | 17.99 | 17.54 | 17.67 | 117,835 | +0.09(+0.49%) |
May 11, 2023 | 17.42 | 17.58 | 17.26 | 17.58 | 127,876 | -0.01(-0.05%) |
May 10, 2023 | 17.57 | 17.63 | 17.37 | 17.59 | 161,871 | +0.22(+1.26%) |
May 09, 2023 | 17.48 | 17.62 | 17.25 | 17.38 | 174,091 | -0.17(-0.98%) |
May 08, 2023 | 17.98 | 18.02 | 17.48 | 17.55 | 265,191 | -0.45(-2.48%) |
May 05, 2023 | 18.49 | 18.67 | 17.68 | 17.99 | 167,758 | -0.31(-1.71%) |
May 04, 2023 | 17.92 | 18.31 | 17.89 | 18.31 | 158,573 | +0.12(+0.68%) |
May 03, 2023 | 18.42 | 18.58 | 18.16 | 18.18 | 217,358 | -0.17(-0.93%) |
May 02, 2023 | 18.12 | 18.37 | 17.94 | 18.35 | 210,454 | +0.10(+0.52%) |
May 01, 2023 | 18.29 | 18.50 | 18.08 | 18.26 | 199,167 | -0.03(-0.16%) |
Apr 28, 2023 | 17.92 | 18.33 | 17.92 | 18.29 | 227,115 | +0.26(+1.42%) |
Apr 27, 2023 | 17.71 | 18.13 | 17.71 | 18.03 | 125,623 | +0.36(+2.05%) |
Apr 26, 2023 | 17.78 | 18.01 | 17.60 | 17.67 | 144,354 | -0.30(-1.69%) |
Apr 25, 2023 | 17.90 | 18.05 | 17.83 | 17.97 | 117,582 | -0.10(-0.58%) |
Apr 24, 2023 | 18.27 | 18.37 | 18.00 | 18.08 | 144,976 | -0.20(-1.09%) |
Apr 21, 2023 | 18.37 | 18.43 | 18.10 | 18.28 | 187,330 | -0.03(-0.16%) |
Apr 20, 2023 | 18.33 | 18.36 | 18.09 | 18.31 | 186,318 | -0.17(-0.93%) |
Apr 19, 2023 | 18.24 | 18.60 | 18.14 | 18.48 | 202,159 | +0.19(+1.04%) |
Apr 18, 2023 | 18.66 | 18.66 | 18.13 | 18.29 | 163,820 | -0.32(-1.74%) |
Apr 17, 2023 | 18.07 | 18.63 | 18.00 | 18.61 | 240,611 | +0.56(+3.11%) |
Apr 14, 2023 | 18.16 | 18.24 | 17.82 | 18.05 | 177,251 | -0.10(-0.52%) |
Apr 13, 2023 | 18.18 | 18.24 | 18.02 | 18.15 | 209,302 | -0.03(-0.16%) |
Apr 12, 2023 | 18.39 | 18.41 | 18.02 | 18.17 | 230,900 | -0.08(-0.42%) |
Apr 11, 2023 | 18.00 | 18.34 | 17.98 | 18.25 | 205,701 | +0.29(+1.64%) |
Apr 10, 2023 | 17.84 | 18.05 | 17.73 | 17.96 | 304,523 | +0.04(+0.21%) |
Apr 06, 2023 | 17.76 | 17.95 | 17.69 | 17.92 | 154,318 | +0.14(+0.80%) |
Apr 05, 2023 | 17.73 | 17.89 | 17.65 | 17.77 | 183,094 | -0.09(-0.48%) |
Apr 04, 2023 | 17.95 | 18.01 | 17.58 | 17.86 | 274,098 | -0.11(-0.63%) |
Apr 03, 2023 | 18.00 | 18.07 | 17.67 | 17.97 | 310,951 | -0.01(-0.05%) |
Mar 31, 2023 | 17.66 | 18.01 | 17.64 | 17.98 | 430,139 | +0.45(+2.55%) |
Mar 30, 2023 | 17.20 | 17.56 | 17.20 | 17.54 | 232,190 | +0.47(+2.73%) |
Mar 29, 2023 | 17.19 | 17.22 | 16.94 | 17.07 | 296,639 | +0.03(+0.17%) |
Mar 28, 2023 | 16.85 | 17.09 | 16.80 | 17.04 | 208,354 | +0.14(+0.84%) |
Mar 27, 2023 | 17.13 | 17.13 | 16.80 | 16.90 | 179,434 | +0.06(+0.34%) |
Mar 24, 2023 | 16.46 | 16.94 | 16.34 | 16.84 | 305,019 | +0.25(+1.49%) |
Mar 23, 2023 | 17.00 | 17.09 | 16.52 | 16.60 | 365,675 | -0.32(-1.91%) |
Mar 22, 2023 | 17.37 | 17.37 | 16.85 | 16.92 | 374,458 | -0.44(-2.52%) |
Mar 21, 2023 | 17.38 | 17.65 | 17.17 | 17.36 | 406,788 | +0.25(+1.44%) |
Mar 20, 2023 | 16.94 | 17.37 | 16.93 | 17.11 | 374,150 | +0.31(+1.87%) |
Mar 17, 2023 | 16.84 | 16.86 | 16.59 | 16.80 | 1,134,555 | -0.23(-1.34%) |
Mar 16, 2023 | 16.80 | 17.27 | 16.61 | 17.02 | 297,284 | -0.07(-0.39%) |
Mar 15, 2023 | 16.70 | 17.14 | 16.68 | 17.09 | 374,295 | -0.02(-0.11%) |
Mar 14, 2023 | 17.25 | 17.51 | 16.90 | 17.11 | 377,379 | +0.34(+2.02%) |
Mar 13, 2023 | 16.80 | 17.25 | 16.69 | 16.77 | 372,987 | -0.32(-1.87%) |
Mar 10, 2023 | 17.35 | 17.44 | 17.02 | 17.09 | 410,851 | -0.39(-2.20%) |
Mar 09, 2023 | 18.00 | 18.11 | 17.43 | 17.48 | 274,636 | -0.47(-2.62%) |
Mar 08, 2023 | 17.77 | 17.94 | 17.67 | 17.94 | 213,552 | +0.19(+1.06%) |
Mar 07, 2023 | 17.87 | 18.18 | 17.64 | 17.76 | 226,040 | -0.11(-0.63%) |
Mar 06, 2023 | 18.15 | 18.23 | 17.61 | 17.87 | 369,187 | -0.31(-1.71%) |
Mar 03, 2023 | 18.13 | 18.34 | 18.02 | 18.18 | 419,409 | +0.22(+1.20%) |
Mar 02, 2023 | 17.38 | 17.99 | 17.38 | 17.96 | 221,146 | +0.47(+2.69%) |