Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.09 | 18.09 | 17.44 | 17.71 | 34,366 | -0.52(-2.88%) |
May 30, 2023 | 18.38 | 18.38 | 18.20 | 18.24 | 24,384 | -0.21(-1.11%) |
May 26, 2023 | 18.54 | 18.67 | 18.40 | 18.45 | 21,302 | -0.20(-1.05%) |
May 25, 2023 | 18.26 | 18.93 | 18.26 | 18.64 | 19,035 | +0.11(+0.59%) |
May 24, 2023 | 18.47 | 19.12 | 18.47 | 18.53 | 9,045 | -0.50(-2.63%) |
May 23, 2023 | 19.10 | 19.25 | 19.03 | 19.03 | 17,382 | -0.31(-1.60%) |
May 22, 2023 | 19.53 | 19.53 | 19.15 | 19.34 | 16,593 | +0.09(+0.47%) |
May 19, 2023 | 19.36 | 19.36 | 19.25 | 19.25 | 26,915 | -0.00(-0.03%) |
May 18, 2023 | 19.52 | 19.52 | 18.92 | 19.25 | 14,920 | +0.04(+0.18%) |
May 17, 2023 | 19.20 | 19.29 | 19.12 | 19.22 | 11,366 | +0.07(+0.37%) |
May 16, 2023 | 19.26 | 19.36 | 19.14 | 19.15 | 23,318 | +0.13(+0.68%) |
May 15, 2023 | 19.00 | 19.38 | 19.00 | 19.02 | 16,063 | -0.05(-0.26%) |
May 12, 2023 | 19.39 | 19.39 | 19.02 | 19.07 | 22,964 | -0.28(-1.45%) |
May 11, 2023 | 19.35 | 19.35 | 19.01 | 19.35 | 12,693 | +0.06(+0.31%) |
May 10, 2023 | 19.02 | 19.60 | 19.02 | 19.29 | 19,140 | +0.04(+0.21%) |
May 09, 2023 | 19.28 | 19.39 | 19.09 | 19.25 | 16,823 | -0.05(-0.23%) |
May 08, 2023 | 19.36 | 19.42 | 19.21 | 19.30 | 16,828 | -0.04(-0.23%) |
May 05, 2023 | 19.30 | 19.34 | 19.18 | 19.34 | 17,380 | +0.35(+1.84%) |
May 04, 2023 | 18.88 | 18.99 | 18.86 | 18.99 | 21,853 | +0.12(+0.66%) |
May 03, 2023 | 18.78 | 18.92 | 18.78 | 18.86 | 21,797 | +0.05(+0.29%) |
May 02, 2023 | 18.84 | 19.00 | 18.69 | 18.81 | 22,434 | -0.09(-0.48%) |
May 01, 2023 | 19.29 | 19.66 | 18.88 | 18.90 | 36,399 | -0.01(-0.05%) |
Apr 28, 2023 | 18.92 | 19.00 | 18.84 | 18.91 | 20,843 | -0.11(-0.56%) |
Apr 27, 2023 | 19.00 | 19.26 | 18.92 | 19.02 | 20,628 | +0.06(+0.32%) |
Apr 26, 2023 | 18.91 | 19.02 | 18.91 | 18.95 | 20,975 | +0.11(+0.61%) |
Apr 25, 2023 | 19.06 | 19.06 | 18.84 | 18.84 | 19,124 | -0.21(-1.08%) |
Apr 24, 2023 | 19.11 | 19.11 | 18.96 | 19.05 | 19,797 | +0.21(+1.09%) |
Apr 21, 2023 | 18.61 | 18.96 | 18.61 | 18.84 | 14,957 | +0.02(+0.11%) |
Apr 20, 2023 | 18.72 | 18.82 | 18.66 | 18.82 | 18,876 | +0.13(+0.72%) |
Apr 19, 2023 | 18.97 | 18.97 | 18.66 | 18.69 | 18,550 | -0.18(-0.98%) |
Apr 18, 2023 | 18.85 | 18.96 | 18.83 | 18.87 | 16,565 | +0.08(+0.43%) |
Apr 17, 2023 | 18.77 | 18.81 | 18.74 | 18.79 | 27,588 | +0.06(+0.32%) |
Apr 14, 2023 | 18.95 | 18.95 | 18.73 | 18.73 | 23,426 | -0.18(-0.95%) |
Apr 13, 2023 | 18.68 | 18.93 | 18.68 | 18.91 | 26,256 | +0.27(+1.42%) |
Apr 12, 2023 | 18.61 | 18.80 | 18.61 | 18.64 | 21,990 | +0.11(+0.57%) |
Apr 11, 2023 | 18.44 | 18.61 | 18.44 | 18.54 | 33,155 | +0.25(+1.37%) |
Apr 10, 2023 | 18.36 | 18.36 | 18.24 | 18.29 | 14,763 | -0.18(-0.97%) |
Apr 06, 2023 | 18.34 | 18.48 | 18.32 | 18.47 | 10,817 | +0.16(+0.87%) |
Apr 05, 2023 | 18.30 | 18.46 | 18.28 | 18.31 | 15,329 | +0.05(+0.27%) |
Apr 04, 2023 | 17.92 | 18.33 | 17.92 | 18.26 | 18,273 | -0.03(-0.16%) |
Apr 03, 2023 | 18.44 | 18.44 | 18.12 | 18.29 | 29,644 | +0.18(+0.99%) |
Mar 31, 2023 | 18.07 | 18.18 | 18.02 | 18.11 | 35,773 | -0.01(-0.06%) |
Mar 30, 2023 | 18.09 | 18.14 | 18.04 | 18.12 | 28,158 | +0.06(+0.33%) |
Mar 29, 2023 | 18.01 | 18.13 | 18.01 | 18.06 | 26,607 | +0.07(+0.39%) |
Mar 28, 2023 | 17.65 | 18.19 | 17.65 | 17.99 | 27,518 | -0.06(-0.33%) |
Mar 27, 2023 | 18.15 | 18.17 | 17.98 | 18.05 | 25,456 | +0.30(+1.72%) |
Mar 24, 2023 | 17.68 | 17.77 | 17.63 | 17.75 | 16,411 | -0.07(-0.39%) |
Mar 23, 2023 | 17.93 | 17.97 | 17.76 | 17.82 | 13,879 | +0.11(+0.59%) |
Mar 22, 2023 | 17.72 | 17.89 | 17.68 | 17.71 | 33,439 | +0.11(+0.62%) |
Mar 21, 2023 | 17.59 | 17.60 | 17.49 | 17.60 | 20,322 | +0.10(+0.57%) |
Mar 20, 2023 | 17.61 | 17.61 | 17.45 | 17.50 | 35,871 | -0.12(-0.68%) |
Mar 17, 2023 | 17.61 | 17.79 | 17.51 | 17.62 | 21,934 | +0.12(+0.69%) |
Mar 16, 2023 | 17.32 | 17.50 | 17.32 | 17.50 | 37,169 | +0.21(+1.21%) |
Mar 15, 2023 | 17.18 | 17.31 | 17.09 | 17.29 | 17,923 | -0.20(-1.14%) |
Mar 14, 2023 | 17.51 | 17.60 | 17.38 | 17.49 | 26,549 | +0.09(+0.52%) |
Mar 13, 2023 | 17.30 | 17.48 | 17.19 | 17.40 | 32,276 | -0.12(-0.68%) |
Mar 10, 2023 | 17.60 | 17.68 | 17.49 | 17.52 | 15,855 | -0.22(-1.24%) |
Mar 09, 2023 | 17.65 | 18.00 | 17.65 | 17.74 | 23,897 | +0.05(+0.27%) |
Mar 08, 2023 | 17.72 | 17.77 | 17.66 | 17.69 | 252,885 | +0.04(+0.24%) |
Mar 07, 2023 | 18.05 | 18.05 | 17.65 | 17.65 | 128,900 | -0.22(-1.23%) |
Mar 06, 2023 | 17.87 | 17.87 | 17.65 | 17.87 | 19,420 | +0.00(+0.00%) |
Mar 03, 2023 | 17.89 | 17.89 | 17.79 | 17.87 | 15,376 | +0.13(+0.73%) |
Mar 02, 2023 | 17.52 | 17.74 | 17.37 | 17.74 | 42,369 | +0.07(+0.42%) |