Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.53 | 17.67 | 17.45 | 17.62 | 38,005 | +0.00(+0.00%) |
May 30, 2023 | 17.47 | 17.69 | 17.47 | 17.62 | 49,433 | +0.16(+0.93%) |
May 26, 2023 | 17.25 | 17.69 | 17.11 | 17.46 | 87,450 | +0.16(+0.94%) |
May 25, 2023 | 17.20 | 17.42 | 17.14 | 17.30 | 54,645 | +0.09(+0.50%) |
May 24, 2023 | 17.54 | 17.55 | 17.21 | 17.21 | 75,351 | -0.36(-2.02%) |
May 23, 2023 | 17.39 | 17.76 | 17.26 | 17.56 | 39,781 | +0.14(+0.83%) |
May 22, 2023 | 17.37 | 17.50 | 17.17 | 17.42 | 55,385 | +0.19(+1.11%) |
May 19, 2023 | 17.11 | 17.34 | 16.89 | 17.23 | 108,814 | +0.29(+1.70%) |
May 18, 2023 | 16.64 | 17.06 | 16.53 | 16.94 | 60,988 | +0.30(+1.79%) |
May 17, 2023 | 16.46 | 16.74 | 16.23 | 16.64 | 62,622 | +0.37(+2.30%) |
May 16, 2023 | 16.47 | 16.47 | 16.22 | 16.27 | 63,676 | -0.13(-0.82%) |
May 15, 2023 | 16.59 | 16.59 | 16.27 | 16.40 | 47,800 | -0.22(-1.33%) |
May 12, 2023 | 16.40 | 16.69 | 16.14 | 16.62 | 61,721 | +0.36(+2.18%) |
May 11, 2023 | 16.13 | 16.32 | 16.04 | 16.27 | 47,520 | -0.04(-0.24%) |
May 10, 2023 | 16.32 | 16.50 | 15.96 | 16.31 | 61,026 | +0.13(+0.83%) |
May 09, 2023 | 16.67 | 16.67 | 15.78 | 16.17 | 108,609 | -0.67(-3.99%) |
May 08, 2023 | 16.74 | 16.95 | 16.43 | 16.84 | 56,493 | +0.12(+0.75%) |
May 05, 2023 | 16.56 | 16.74 | 16.48 | 16.72 | 46,619 | +0.37(+2.29%) |
May 04, 2023 | 16.47 | 16.76 | 16.09 | 16.35 | 89,702 | -0.09(-0.53%) |
May 03, 2023 | 16.09 | 16.66 | 16.09 | 16.43 | 88,691 | +0.22(+1.36%) |
May 02, 2023 | 16.66 | 16.83 | 16.10 | 16.21 | 140,285 | -0.55(-3.26%) |
May 01, 2023 | 16.57 | 16.82 | 16.47 | 16.76 | 119,549 | +0.12(+0.75%) |
Apr 28, 2023 | 17.55 | 17.55 | 16.58 | 16.63 | 194,188 | -0.18(-1.08%) |
Apr 27, 2023 | 17.01 | 17.28 | 16.75 | 16.82 | 460,068 | -0.18(-1.07%) |
Apr 26, 2023 | 17.42 | 17.53 | 16.96 | 17.00 | 127,435 | -0.55(-3.12%) |
Apr 25, 2023 | 17.66 | 17.77 | 17.42 | 17.55 | 130,657 | -0.27(-1.51%) |
Apr 24, 2023 | 17.82 | 17.92 | 17.77 | 17.81 | 18,712 | -0.01(-0.05%) |
Apr 21, 2023 | 17.90 | 17.90 | 17.63 | 17.82 | 39,028 | -0.03(-0.16%) |
Apr 20, 2023 | 17.90 | 17.98 | 17.72 | 17.85 | 23,281 | -0.10(-0.53%) |
Apr 19, 2023 | 17.94 | 18.01 | 17.80 | 17.95 | 22,973 | +0.03(+0.16%) |
Apr 18, 2023 | 18.24 | 18.24 | 17.86 | 17.92 | 21,110 | -0.28(-1.53%) |
Apr 17, 2023 | 17.95 | 18.22 | 17.88 | 18.20 | 33,875 | +0.33(+1.83%) |
Apr 14, 2023 | 18.00 | 18.06 | 17.70 | 17.87 | 41,245 | -0.12(-0.69%) |
Apr 13, 2023 | 18.08 | 18.08 | 17.85 | 18.00 | 50,591 | +0.09(+0.48%) |
Apr 12, 2023 | 18.15 | 18.19 | 17.87 | 17.91 | 41,934 | -0.12(-0.64%) |
Apr 11, 2023 | 18.23 | 18.23 | 18.01 | 18.03 | 30,574 | -0.15(-0.84%) |
Apr 10, 2023 | 18.19 | 18.19 | 17.99 | 18.18 | 46,722 | +0.13(+0.74%) |
Apr 06, 2023 | 17.98 | 18.13 | 17.87 | 18.04 | 28,555 | +0.07(+0.37%) |
Apr 05, 2023 | 17.87 | 18.24 | 17.87 | 17.98 | 55,289 | -0.04(-0.21%) |
Apr 04, 2023 | 18.52 | 18.84 | 17.86 | 18.02 | 119,186 | -1.13(-5.91%) |
Apr 03, 2023 | 18.95 | 19.36 | 18.94 | 19.15 | 72,188 | +0.22(+1.17%) |
Mar 31, 2023 | 18.68 | 18.97 | 18.53 | 18.93 | 92,387 | +0.39(+2.12%) |
Mar 30, 2023 | 18.45 | 18.69 | 18.37 | 18.53 | 39,346 | +0.17(+0.94%) |
Mar 29, 2023 | 18.46 | 18.46 | 18.15 | 18.36 | 66,598 | +0.26(+1.43%) |
Mar 28, 2023 | 18.34 | 18.46 | 18.03 | 18.10 | 49,344 | -0.12(-0.68%) |
Mar 27, 2023 | 18.34 | 18.43 | 18.13 | 18.23 | 42,390 | +0.12(+0.64%) |
Mar 24, 2023 | 17.36 | 18.20 | 17.36 | 18.11 | 75,157 | +0.50(+2.83%) |
Mar 23, 2023 | 17.88 | 18.22 | 17.58 | 17.61 | 91,506 | +0.12(+0.70%) |
Mar 22, 2023 | 17.81 | 17.94 | 17.49 | 17.49 | 61,152 | -0.42(-2.33%) |
Mar 21, 2023 | 18.02 | 18.10 | 17.75 | 17.91 | 82,149 | +0.12(+0.69%) |
Mar 20, 2023 | 17.51 | 17.87 | 17.27 | 17.78 | 153,969 | +0.48(+2.79%) |
Mar 17, 2023 | 17.82 | 17.82 | 17.20 | 17.30 | 109,378 | -0.67(-3.74%) |
Mar 16, 2023 | 17.49 | 17.99 | 17.11 | 17.97 | 266,942 | +0.44(+2.48%) |
Mar 15, 2023 | 18.75 | 18.83 | 17.54 | 17.54 | 121,117 | -1.37(-7.26%) |
Mar 14, 2023 | 19.44 | 19.56 | 18.83 | 18.91 | 61,936 | -0.04(-0.20%) |
Mar 13, 2023 | 18.79 | 19.40 | 18.56 | 18.95 | 61,144 | +0.05(+0.25%) |
Mar 10, 2023 | 19.74 | 19.79 | 18.85 | 18.90 | 83,750 | -0.89(-4.50%) |
Mar 09, 2023 | 20.31 | 20.31 | 19.67 | 19.79 | 70,762 | -0.48(-2.38%) |
Mar 08, 2023 | 20.08 | 20.31 | 19.86 | 20.27 | 86,689 | +0.31(+1.57%) |
Mar 07, 2023 | 20.33 | 20.33 | 19.89 | 19.96 | 43,913 | -0.40(-1.95%) |
Mar 06, 2023 | 20.43 | 20.45 | 20.13 | 20.36 | 65,253 | -0.07(-0.32%) |
Mar 03, 2023 | 20.25 | 20.51 | 20.20 | 20.43 | 44,143 | +0.34(+1.70%) |
Mar 02, 2023 | 20.00 | 20.26 | 19.90 | 20.08 | 66,287 | +0.06(+0.28%) |