Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.88 | 19.02 | 18.46 | 18.71 | 306,327 | -0.19(-1.01%) |
May 30, 2023 | 19.00 | 19.08 | 18.82 | 18.90 | 109,601 | -0.10(-0.50%) |
May 26, 2023 | 18.83 | 19.17 | 18.80 | 19.00 | 106,153 | +0.12(+0.66%) |
May 25, 2023 | 19.04 | 19.06 | 18.63 | 18.87 | 171,450 | -0.24(-1.25%) |
May 24, 2023 | 19.15 | 19.18 | 18.71 | 19.11 | 289,858 | -0.20(-1.04%) |
May 23, 2023 | 19.14 | 19.57 | 19.00 | 19.31 | 124,861 | +0.12(+0.65%) |
May 22, 2023 | 19.12 | 19.25 | 19.01 | 19.19 | 124,778 | +0.11(+0.60%) |
May 19, 2023 | 19.45 | 19.45 | 19.01 | 19.07 | 146,580 | -0.25(-1.28%) |
May 18, 2023 | 19.08 | 19.41 | 19.05 | 19.32 | 99,880 | +0.10(+0.55%) |
May 17, 2023 | 18.89 | 19.29 | 18.71 | 19.22 | 131,491 | +0.49(+2.60%) |
May 16, 2023 | 18.80 | 18.89 | 18.62 | 18.73 | 108,887 | +0.02(+0.10%) |
May 15, 2023 | 19.24 | 19.24 | 18.70 | 18.71 | 158,117 | -0.52(-2.73%) |
May 12, 2023 | 19.00 | 19.44 | 18.98 | 19.24 | 300,474 | +0.47(+2.49%) |
May 11, 2023 | 18.09 | 18.77 | 18.09 | 18.77 | 192,942 | +0.64(+3.52%) |
May 10, 2023 | 18.12 | 18.26 | 17.86 | 18.13 | 411,202 | +0.23(+1.28%) |
May 09, 2023 | 17.89 | 18.08 | 17.83 | 17.90 | 98,430 | -0.10(-0.53%) |
May 08, 2023 | 18.12 | 18.20 | 17.83 | 18.00 | 135,902 | -0.12(-0.68%) |
May 05, 2023 | 18.11 | 18.29 | 17.81 | 18.12 | 196,648 | +0.19(+1.06%) |
May 04, 2023 | 18.83 | 18.83 | 17.56 | 17.93 | 233,830 | +0.62(+3.58%) |
May 03, 2023 | 17.57 | 17.81 | 17.30 | 17.31 | 140,698 | -0.11(-0.66%) |
May 02, 2023 | 17.82 | 17.82 | 17.21 | 17.42 | 131,004 | -0.47(-2.61%) |
May 01, 2023 | 18.11 | 18.29 | 17.77 | 17.89 | 128,132 | -0.29(-1.57%) |
Apr 28, 2023 | 17.94 | 18.38 | 17.94 | 18.18 | 162,092 | +0.19(+1.06%) |
Apr 27, 2023 | 17.56 | 18.04 | 17.56 | 17.99 | 138,168 | +0.46(+2.61%) |
Apr 26, 2023 | 17.64 | 17.92 | 17.40 | 17.53 | 180,444 | -0.28(-1.55%) |
Apr 25, 2023 | 17.85 | 18.08 | 17.85 | 17.80 | 117,239 | -0.19(-1.06%) |
Apr 24, 2023 | 17.97 | 18.17 | 17.89 | 18.00 | 86,458 | +0.01(+0.05%) |
Apr 21, 2023 | 17.97 | 18.11 | 17.88 | 17.99 | 118,942 | +0.02(+0.11%) |
Apr 20, 2023 | 18.00 | 18.35 | 17.87 | 17.97 | 122,156 | -0.18(-1.00%) |
Apr 19, 2023 | 18.04 | 18.26 | 17.93 | 18.15 | 145,276 | -0.10(-0.57%) |
Apr 18, 2023 | 18.54 | 18.59 | 18.09 | 18.25 | 171,013 | -0.12(-0.67%) |
Apr 17, 2023 | 18.22 | 18.45 | 18.14 | 18.38 | 159,371 | +0.16(+0.88%) |
Apr 14, 2023 | 18.14 | 18.35 | 17.95 | 18.22 | 166,165 | +0.12(+0.68%) |
Apr 13, 2023 | 17.84 | 18.20 | 17.74 | 18.09 | 169,502 | +0.36(+2.02%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.64 | 17.74 | 129,586 | -0.06(-0.32%) |
Apr 11, 2023 | 17.85 | 17.98 | 17.67 | 17.79 | 147,178 | +0.01(+0.05%) |
Apr 10, 2023 | 17.51 | 17.90 | 17.51 | 17.78 | 313,799 | +0.21(+1.18%) |
Apr 06, 2023 | 17.58 | 17.75 | 17.43 | 17.58 | 132,758 | +0.07(+0.38%) |
Apr 05, 2023 | 17.51 | 17.60 | 17.38 | 17.51 | 152,244 | -0.08(-0.48%) |
Apr 04, 2023 | 17.96 | 17.98 | 17.36 | 17.59 | 219,243 | -0.22(-1.22%) |
Apr 03, 2023 | 17.90 | 18.02 | 17.46 | 17.81 | 248,109 | -0.15(-0.84%) |
Mar 31, 2023 | 17.67 | 17.99 | 17.67 | 17.96 | 240,469 | +0.39(+2.20%) |
Mar 30, 2023 | 17.94 | 17.97 | 17.47 | 17.58 | 192,873 | -0.24(-1.32%) |
Mar 29, 2023 | 18.08 | 18.08 | 17.45 | 17.81 | 187,537 | -0.08(-0.42%) |
Mar 28, 2023 | 17.62 | 17.90 | 17.38 | 17.89 | 339,541 | +0.22(+1.23%) |
Mar 27, 2023 | 17.86 | 17.90 | 17.58 | 17.67 | 207,801 | +0.11(+0.64%) |
Mar 24, 2023 | 17.04 | 17.58 | 17.04 | 17.56 | 244,001 | +0.42(+2.47%) |
Mar 23, 2023 | 17.37 | 17.74 | 17.08 | 17.13 | 207,282 | -0.14(-0.82%) |
Mar 22, 2023 | 17.42 | 17.70 | 17.27 | 17.27 | 201,791 | -0.17(-0.97%) |
Mar 21, 2023 | 17.39 | 17.89 | 17.38 | 17.44 | 266,247 | +0.47(+2.77%) |
Mar 20, 2023 | 17.11 | 17.33 | 16.85 | 16.97 | 271,186 | +0.00(+0.00%) |
Mar 17, 2023 | 17.40 | 17.42 | 16.85 | 16.97 | 690,496 | -0.56(-3.22%) |
Mar 16, 2023 | 16.83 | 17.89 | 16.77 | 17.54 | 263,116 | +0.46(+2.70%) |
Mar 15, 2023 | 16.93 | 17.17 | 16.78 | 17.08 | 259,270 | -0.39(-2.21%) |
Mar 14, 2023 | 17.50 | 17.72 | 17.15 | 17.46 | 406,487 | +0.38(+2.20%) |
Mar 13, 2023 | 16.78 | 17.41 | 16.61 | 17.09 | 253,606 | -0.20(-1.14%) |
Mar 10, 2023 | 18.03 | 18.06 | 17.23 | 17.28 | 413,646 | -0.91(-5.02%) |
Mar 09, 2023 | 18.68 | 18.85 | 18.07 | 18.20 | 211,716 | -0.56(-3.01%) |
Mar 08, 2023 | 18.63 | 18.86 | 18.48 | 18.76 | 195,427 | +0.15(+0.81%) |
Mar 07, 2023 | 18.83 | 18.89 | 18.50 | 18.61 | 198,290 | -0.25(-1.35%) |
Mar 06, 2023 | 19.58 | 19.58 | 18.67 | 18.86 | 242,788 | -0.72(-3.65%) |
Mar 03, 2023 | 19.42 | 19.58 | 19.21 | 19.58 | 241,607 | +0.16(+0.82%) |
Mar 02, 2023 | 19.48 | 19.60 | 17.89 | 19.42 | 497,135 | -0.83(-4.09%) |