Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.86 | 18.03 | 17.45 | 17.67 | 2,220,226 | -0.35(-1.97%) |
May 30, 2023 | 18.37 | 18.49 | 17.97 | 18.03 | 1,823,610 | -0.29(-1.61%) |
May 26, 2023 | 18.05 | 18.53 | 18.03 | 18.32 | 2,116,883 | +0.36(+2.02%) |
May 25, 2023 | 17.58 | 18.03 | 17.54 | 17.96 | 2,211,500 | +0.42(+2.41%) |
May 24, 2023 | 17.80 | 17.82 | 17.48 | 17.54 | 1,293,152 | -0.38(-2.14%) |
May 23, 2023 | 18.19 | 18.38 | 17.91 | 17.92 | 841,808 | -0.28(-1.56%) |
May 22, 2023 | 18.12 | 18.33 | 18.10 | 18.20 | 1,016,399 | +0.13(+0.71%) |
May 19, 2023 | 18.45 | 18.53 | 17.96 | 18.08 | 1,029,360 | -0.16(-0.86%) |
May 18, 2023 | 17.69 | 18.25 | 17.61 | 18.23 | 1,426,379 | +0.49(+2.77%) |
May 17, 2023 | 17.45 | 17.82 | 17.41 | 17.74 | 1,532,715 | +0.34(+1.97%) |
May 16, 2023 | 17.36 | 17.47 | 17.20 | 17.40 | 942,247 | -0.04(-0.23%) |
May 15, 2023 | 17.41 | 17.53 | 17.30 | 17.44 | 1,196,003 | +0.13(+0.74%) |
May 12, 2023 | 17.48 | 17.54 | 17.26 | 17.31 | 1,284,902 | -0.14(-0.79%) |
May 11, 2023 | 17.23 | 17.51 | 17.20 | 17.45 | 1,326,270 | +0.06(+0.34%) |
May 10, 2023 | 17.70 | 17.76 | 17.23 | 17.39 | 808,404 | -0.07(-0.39%) |
May 09, 2023 | 17.66 | 17.66 | 17.42 | 17.46 | 946,401 | -0.34(-1.93%) |
May 08, 2023 | 17.87 | 17.94 | 17.70 | 17.80 | 649,402 | +0.01(+0.06%) |
May 05, 2023 | 17.65 | 17.87 | 17.63 | 17.79 | 784,231 | +0.49(+2.84%) |
May 04, 2023 | 17.72 | 17.82 | 17.29 | 17.30 | 1,008,126 | -0.51(-2.87%) |
May 03, 2023 | 17.78 | 18.12 | 17.68 | 17.81 | 1,790,461 | +0.17(+0.95%) |
May 02, 2023 | 17.82 | 17.97 | 17.30 | 17.64 | 1,566,482 | -0.42(-2.34%) |
May 01, 2023 | 17.93 | 18.12 | 17.86 | 18.07 | 1,286,959 | +0.26(+1.43%) |
Apr 28, 2023 | 17.65 | 18.02 | 17.60 | 17.81 | 1,161,514 | +0.23(+1.28%) |
Apr 27, 2023 | 17.02 | 17.60 | 16.76 | 17.59 | 1,500,882 | +0.31(+1.82%) |
Apr 26, 2023 | 17.22 | 17.38 | 17.16 | 17.27 | 1,256,873 | -0.02(-0.11%) |
Apr 25, 2023 | 17.69 | 17.78 | 17.24 | 17.29 | 1,166,452 | -0.64(-3.56%) |
Apr 24, 2023 | 17.98 | 18.04 | 17.77 | 17.93 | 843,637 | +0.03(+0.16%) |
Apr 21, 2023 | 17.97 | 18.02 | 17.67 | 17.90 | 662,393 | -0.13(-0.71%) |
Apr 20, 2023 | 18.04 | 18.11 | 17.84 | 18.03 | 772,390 | -0.11(-0.59%) |
Apr 19, 2023 | 18.01 | 18.14 | 17.90 | 18.13 | 854,681 | +0.02(+0.11%) |
Apr 18, 2023 | 18.28 | 18.33 | 18.05 | 18.12 | 643,019 | -0.03(-0.16%) |
Apr 17, 2023 | 18.02 | 18.19 | 17.96 | 18.14 | 742,179 | +0.08(+0.43%) |
Apr 14, 2023 | 18.19 | 18.45 | 17.85 | 18.07 | 1,490,731 | -0.22(-1.18%) |
Apr 13, 2023 | 17.92 | 18.31 | 17.85 | 18.28 | 626,931 | +0.37(+2.08%) |
Apr 12, 2023 | 18.41 | 18.44 | 17.88 | 17.91 | 958,029 | -0.27(-1.46%) |
Apr 11, 2023 | 17.96 | 18.26 | 17.96 | 18.17 | 679,245 | +0.36(+2.04%) |
Apr 10, 2023 | 17.72 | 17.92 | 17.60 | 17.81 | 882,161 | -0.11(-0.60%) |
Apr 06, 2023 | 17.79 | 17.93 | 17.57 | 17.92 | 1,230,272 | +0.04(+0.22%) |
Apr 05, 2023 | 17.66 | 17.94 | 17.58 | 17.88 | 2,183,485 | +0.05(+0.28%) |
Apr 04, 2023 | 18.45 | 18.51 | 17.71 | 17.83 | 1,461,727 | -0.66(-3.56%) |
Apr 03, 2023 | 18.89 | 19.03 | 18.28 | 18.49 | 1,319,813 | -0.46(-2.43%) |
Mar 31, 2023 | 18.60 | 18.96 | 18.51 | 18.95 | 1,148,641 | +0.49(+2.66%) |
Mar 30, 2023 | 18.66 | 18.69 | 18.38 | 18.46 | 854,671 | -0.03(-0.16%) |
Mar 29, 2023 | 18.59 | 18.59 | 18.32 | 18.49 | 1,128,441 | +0.18(+0.96%) |
Mar 28, 2023 | 18.21 | 18.42 | 18.16 | 18.31 | 1,059,197 | +0.06(+0.32%) |
Mar 27, 2023 | 18.35 | 18.46 | 18.15 | 18.25 | 768,265 | +0.16(+0.87%) |
Mar 24, 2023 | 17.78 | 18.12 | 17.52 | 18.10 | 820,023 | +0.08(+0.44%) |
Mar 23, 2023 | 18.08 | 18.53 | 17.87 | 18.02 | 910,948 | -0.02(-0.11%) |
Mar 22, 2023 | 18.59 | 18.65 | 18.04 | 18.04 | 1,087,185 | -0.53(-2.85%) |
Mar 21, 2023 | 18.52 | 18.72 | 18.45 | 18.57 | 694,071 | +0.36(+1.99%) |
Mar 20, 2023 | 18.24 | 18.44 | 18.14 | 18.20 | 1,349,000 | +0.17(+0.92%) |
Mar 17, 2023 | 18.41 | 18.57 | 17.99 | 18.04 | 1,154,334 | -0.53(-2.85%) |
Mar 16, 2023 | 18.06 | 18.67 | 18.00 | 18.57 | 1,139,892 | +0.34(+1.88%) |
Mar 15, 2023 | 18.39 | 18.41 | 17.99 | 18.22 | 1,182,053 | -0.79(-4.13%) |
Mar 14, 2023 | 19.05 | 19.28 | 18.72 | 19.01 | 867,348 | +0.35(+1.89%) |
Mar 13, 2023 | 18.62 | 18.89 | 18.32 | 18.65 | 1,177,462 | -0.27(-1.45%) |
Mar 10, 2023 | 19.41 | 19.41 | 18.75 | 18.93 | 817,108 | -0.55(-2.82%) |
Mar 09, 2023 | 20.24 | 20.35 | 19.44 | 19.48 | 916,127 | -0.66(-3.27%) |
Mar 08, 2023 | 19.92 | 20.24 | 19.86 | 20.14 | 1,234,446 | +0.21(+1.03%) |
Mar 07, 2023 | 20.20 | 20.30 | 19.90 | 19.93 | 961,402 | -0.25(-1.22%) |
Mar 06, 2023 | 20.72 | 20.74 | 20.17 | 20.18 | 1,095,993 | -0.57(-2.74%) |
Mar 03, 2023 | 20.74 | 20.80 | 20.52 | 20.75 | 789,715 | +0.20(+0.95%) |
Mar 02, 2023 | 20.09 | 20.60 | 19.93 | 20.55 | 1,065,136 | +0.24(+1.16%) |