Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.56 | 18.56 | 18.47 | 18.54 | 4,587 | -0.03(-0.16%) |
May 30, 2023 | 18.57 | 18.65 | 18.56 | 18.57 | 3,579 | +0.04(+0.21%) |
May 26, 2023 | 18.51 | 18.56 | 18.50 | 18.53 | 6,649 | +0.03(+0.15%) |
May 25, 2023 | 18.53 | 18.54 | 18.46 | 18.50 | 5,509 | +0.00(+0.03%) |
May 24, 2023 | 18.55 | 18.55 | 18.50 | 18.50 | 2,092 | -0.06(-0.33%) |
May 23, 2023 | 18.64 | 18.64 | 18.53 | 18.56 | 8,467 | -0.12(-0.65%) |
May 22, 2023 | 18.66 | 18.71 | 18.64 | 18.68 | 3,876 | +0.09(+0.48%) |
May 19, 2023 | 18.59 | 18.63 | 18.59 | 18.59 | 2,203 | -0.02(-0.10%) |
May 18, 2023 | 18.56 | 18.62 | 18.56 | 18.61 | 3,418 | -0.04(-0.23%) |
May 17, 2023 | 18.61 | 18.66 | 18.61 | 18.65 | 57,399 | +0.00(+0.03%) |
May 16, 2023 | 18.73 | 18.73 | 18.65 | 18.65 | 6,244 | -0.10(-0.53%) |
May 15, 2023 | 18.64 | 18.75 | 18.64 | 18.75 | 10,296 | +0.11(+0.58%) |
May 12, 2023 | 18.76 | 18.76 | 18.63 | 18.64 | 2,135 | -0.13(-0.70%) |
May 11, 2023 | 18.83 | 18.83 | 18.72 | 18.77 | 12,890 | -0.08(-0.40%) |
May 10, 2023 | 18.80 | 18.85 | 18.77 | 18.85 | 4,614 | +0.09(+0.48%) |
May 09, 2023 | 18.74 | 18.76 | 18.74 | 18.76 | 3,690 | -0.07(-0.35%) |
May 08, 2023 | 18.87 | 18.87 | 18.79 | 18.82 | 8,305 | -0.06(-0.30%) |
May 05, 2023 | 18.80 | 18.88 | 18.80 | 18.88 | 1,431 | +0.10(+0.53%) |
May 04, 2023 | 18.84 | 18.84 | 18.76 | 18.78 | 6,471 | -0.05(-0.27%) |
May 03, 2023 | 18.87 | 18.90 | 18.83 | 18.83 | 5,125 | +0.01(+0.07%) |
May 02, 2023 | 18.80 | 18.83 | 18.75 | 18.82 | 7,863 | +0.09(+0.50%) |
May 01, 2023 | 18.74 | 18.83 | 18.71 | 18.72 | 591,048 | -0.21(-1.09%) |
Apr 28, 2023 | 18.83 | 18.93 | 18.83 | 18.93 | 15,313 | +0.13(+0.70%) |
Apr 27, 2023 | 18.76 | 18.80 | 18.75 | 18.80 | 2,299 | +0.03(+0.15%) |
Apr 26, 2023 | 18.81 | 18.83 | 18.74 | 18.77 | 9,016 | +0.00(+0.03%) |
Apr 25, 2023 | 18.80 | 18.80 | 18.73 | 18.77 | 8,837 | -0.12(-0.62%) |
Apr 24, 2023 | 18.83 | 18.88 | 18.81 | 18.88 | 11,982 | +0.09(+0.46%) |
Apr 21, 2023 | 18.78 | 18.80 | 18.73 | 18.80 | 3,883 | +0.01(+0.05%) |
Apr 20, 2023 | 18.75 | 18.79 | 18.74 | 18.79 | 7,174 | -0.02(-0.10%) |
Apr 19, 2023 | 18.76 | 18.84 | 18.76 | 18.81 | 7,303 | -0.05(-0.25%) |
Apr 18, 2023 | 18.85 | 18.87 | 18.71 | 18.86 | 16,597 | +0.02(+0.10%) |
Apr 17, 2023 | 18.83 | 18.87 | 18.78 | 18.84 | 10,684 | -0.03(-0.18%) |
Apr 14, 2023 | 18.90 | 18.91 | 18.85 | 18.87 | 2,987 | -0.10(-0.52%) |
Apr 13, 2023 | 18.93 | 19.00 | 18.91 | 18.97 | 27,663 | +0.10(+0.51%) |
Apr 12, 2023 | 18.93 | 18.93 | 18.79 | 18.87 | 8,750 | +0.12(+0.65%) |
Apr 11, 2023 | 18.73 | 18.80 | 18.73 | 18.75 | 30,242 | +0.00(+0.01%) |
Apr 10, 2023 | 18.71 | 18.78 | 18.65 | 18.75 | 24,420 | -0.02(-0.10%) |
Apr 06, 2023 | 18.76 | 18.81 | 18.70 | 18.77 | 8,561 | +0.00(+0.00%) |
Apr 05, 2023 | 18.79 | 18.79 | 18.69 | 18.77 | 10,709 | -0.08(-0.45%) |
Apr 04, 2023 | 18.83 | 18.90 | 18.78 | 18.85 | 9,634 | +0.01(+0.05%) |
Apr 03, 2023 | 18.81 | 18.84 | 18.78 | 18.84 | 29,930 | +0.05(+0.29%) |
Mar 31, 2023 | 18.70 | 18.81 | 18.70 | 18.79 | 126,600 | +0.15(+0.80%) |
Mar 30, 2023 | 18.70 | 18.71 | 18.62 | 18.64 | 14,669 | +0.08(+0.45%) |
Mar 29, 2023 | 18.50 | 18.57 | 18.50 | 18.55 | 8,641 | +0.06(+0.30%) |
Mar 28, 2023 | 18.46 | 18.51 | 18.43 | 18.50 | 5,947 | +0.01(+0.05%) |
Mar 27, 2023 | 18.45 | 18.49 | 18.45 | 18.49 | 66,955 | +0.02(+0.10%) |
Mar 24, 2023 | 18.52 | 18.52 | 18.42 | 18.47 | 8,899 | -0.10(-0.55%) |
Mar 23, 2023 | 18.57 | 18.67 | 18.50 | 18.57 | 89,613 | -0.06(-0.30%) |
Mar 22, 2023 | 18.49 | 18.69 | 18.45 | 18.63 | 11,669 | +0.14(+0.76%) |
Mar 21, 2023 | 18.47 | 18.49 | 18.41 | 18.49 | 7,253 | +0.12(+0.66%) |
Mar 20, 2023 | 18.28 | 18.37 | 18.25 | 18.37 | 1,654 | +0.04(+0.20%) |
Mar 17, 2023 | 18.25 | 18.38 | 18.25 | 18.33 | 2,200 | +0.03(+0.15%) |
Mar 16, 2023 | 18.25 | 18.35 | 18.25 | 18.30 | 5,492 | +0.06(+0.31%) |
Mar 15, 2023 | 18.34 | 18.34 | 18.17 | 18.25 | 12,710 | -0.25(-1.34%) |
Mar 14, 2023 | 18.53 | 18.53 | 18.47 | 18.49 | 3,559 | -0.01(-0.04%) |
Mar 13, 2023 | 18.40 | 18.52 | 18.40 | 18.50 | 3,924 | +0.03(+0.17%) |
Mar 10, 2023 | 18.43 | 18.49 | 18.40 | 18.47 | 5,218 | +0.10(+0.56%) |
Mar 09, 2023 | 18.43 | 18.50 | 18.36 | 18.37 | 65,973 | -0.08(-0.46%) |
Mar 08, 2023 | 18.45 | 18.51 | 18.41 | 18.45 | 16,314 | -0.06(-0.30%) |
Mar 07, 2023 | 18.67 | 18.67 | 18.44 | 18.51 | 57,737 | -0.16(-0.85%) |
Mar 06, 2023 | 18.65 | 18.71 | 18.63 | 18.67 | 5,507 | -0.05(-0.25%) |
Mar 03, 2023 | 18.48 | 18.72 | 18.48 | 18.71 | 216,299 | +0.28(+1.52%) |
Mar 02, 2023 | 18.43 | 18.46 | 18.38 | 18.43 | 5,767 | -0.10(-0.55%) |