Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.09 | 149 | -0.87(-4.36%) | |||
May 30, 2023 | 19.93 | 19.96 | 19.80 | 19.96 | 7,341 | +1.09(+5.75%) |
May 26, 2023 | 18.58 | 19.25 | 18.39 | 18.88 | 19,368 | +0.66(+3.65%) |
May 25, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 675 | +0.18(+1.00%) |
May 24, 2023 | 18.20 | 18.20 | 18.03 | 18.03 | 3,865 | -0.81(-4.30%) |
May 23, 2023 | 18.84 | 18.84 | 18.84 | 18.84 | 575 | +0.04(+0.21%) |
May 22, 2023 | 18.75 | 18.80 | 18.50 | 18.80 | 804 | -1.47(-7.25%) |
May 18, 2023 | 20.27 | 367 | +0.41(+2.07%) | |||
May 17, 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 2,689 | -0.32(-1.59%) |
May 16, 2023 | 20.24 | 20.50 | 20.18 | 20.18 | 2,682 | -4.04(-16.66%) |
May 12, 2023 | 24.21 | 438 | -0.18(-0.72%) | |||
May 11, 2023 | 24.05 | 24.50 | 24.05 | 24.39 | 3,285 | +2.34(+10.61%) |
May 09, 2023 | 22.05 | 260 | +1.90(+9.43%) | |||
May 08, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 366 | +0.98(+5.11%) |
May 04, 2023 | 19.17 | 67 | -0.18(-0.93%) | |||
May 03, 2023 | 18.96 | 19.35 | 18.96 | 19.35 | 581 | +0.28(+1.47%) |
May 02, 2023 | 19.45 | 19.45 | 19.07 | 19.07 | 416 | -0.21(-1.09%) |
May 01, 2023 | 19.39 | 19.39 | 19.28 | 19.28 | 2,300 | -0.16(-0.82%) |
Apr 28, 2023 | 19.57 | 19.57 | 19.42 | 19.44 | 1,976 | -0.38(-1.92%) |
Apr 27, 2023 | 19.82 | 19.82 | 19.82 | 19.82 | 315 | -0.25(-1.25%) |
Apr 26, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 486 | +0.00(+0.00%) |
Apr 25, 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 467 | -0.43(-2.10%) |
Apr 24, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 1,065 | +0.54(+2.71%) |
Apr 20, 2023 | 19.96 | 0 | -1.10(-5.22%) | |||
Apr 19, 2023 | 20.34 | 21.07 | 20.21 | 21.06 | 33,854 | +1.29(+6.53%) |
Apr 18, 2023 | 20.45 | 20.45 | 19.77 | 19.77 | 1,660 | -0.08(-0.40%) |
Apr 14, 2023 | 19.85 | 277 | -1.04(-5.00%) | |||
Apr 11, 2023 | 20.89 | 134 | +0.78(+3.88%) | |||
Apr 06, 2023 | 20.11 | 88 | +0.22(+1.13%) | |||
Apr 05, 2023 | 20.50 | 20.89 | 19.89 | 19.89 | 1,523 | -0.55(-2.69%) |
Apr 04, 2023 | 20.44 | 20.44 | 20.44 | 20.44 | 295 | +1.00(+5.14%) |
Apr 03, 2023 | 19.44 | 19.44 | 19.44 | 19.44 | 446 | -0.93(-4.57%) |
Mar 30, 2023 | 20.37 | 245 | +0.65(+3.30%) | |||
Mar 29, 2023 | 19.70 | 19.80 | 19.31 | 19.72 | 5,815 | +0.11(+0.56%) |
Mar 27, 2023 | 19.61 | 269 | -0.43(-2.15%) | |||
Mar 24, 2023 | 20.04 | 21.01 | 20.04 | 20.04 | 1,477 | -0.36(-1.76%) |
Mar 22, 2023 | 20.40 | 36 | +0.04(+0.20%) | |||
Mar 21, 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 10,005 | +0.26(+1.29%) |
Mar 20, 2023 | 20.28 | 20.28 | 19.64 | 20.10 | 11,402 | -2.10(-9.46%) |
Mar 16, 2023 | 22.20 | 316 | +1.63(+7.92%) | |||
Mar 15, 2023 | 20.75 | 20.75 | 20.57 | 20.57 | 322 | -0.26(-1.25%) |
Mar 14, 2023 | 21.80 | 21.80 | 20.83 | 20.83 | 4,927 | -1.43(-6.40%) |
Mar 13, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 223 | -0.39(-1.74%) |
Mar 10, 2023 | 22.79 | 22.92 | 22.65 | 22.65 | 1,236 | -0.60(-2.58%) |
Mar 08, 2023 | 23.25 | 101 | +1.56(+7.19%) | |||
Mar 07, 2023 | 22.21 | 22.21 | 21.69 | 21.69 | 2,248 | +0.34(+1.59%) |
Mar 06, 2023 | 22.00 | 22.13 | 21.35 | 21.35 | 11,447 | +0.16(+0.76%) |
Mar 03, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 205 | -0.01(-0.05%) |
Mar 02, 2023 | 20.56 | 21.20 | 20.56 | 21.20 | 1,288 | +0.20(+0.95%) |