Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2023 | 17.49 | 12 | +0.04(+0.22%) | |||
May 24, 2023 | 17.45 | 91 | +0.00(+0.00%) | |||
May 22, 2023 | 17.45 | 87 | +0.34(+2.00%) | |||
May 19, 2023 | 17.45 | 17.45 | 17.11 | 17.11 | 658 | +0.12(+0.69%) |
May 17, 2023 | 16.99 | 317 | -0.41(-2.36%) | |||
May 16, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 592 | +0.16(+0.94%) |
May 15, 2023 | 17.45 | 17.45 | 17.24 | 17.24 | 6,763 | -0.21(-1.20%) |
May 12, 2023 | 17.59 | 17.59 | 17.45 | 17.45 | 381 | -0.15(-0.83%) |
May 10, 2023 | 17.59 | 45 | +0.06(+0.37%) | |||
May 09, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 197 | +0.03(+0.19%) |
May 08, 2023 | 17.21 | 17.56 | 17.21 | 17.50 | 2,971 | -0.07(-0.39%) |
May 05, 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 184 | +0.15(+0.84%) |
May 04, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 443 | -0.08(-0.44%) |
May 03, 2023 | 17.59 | 17.65 | 17.50 | 17.50 | 914 | -0.29(-1.64%) |
May 02, 2023 | 17.65 | 17.79 | 17.65 | 17.79 | 431 | +0.23(+1.33%) |
May 01, 2023 | 17.60 | 17.64 | 17.56 | 17.56 | 1,096 | -0.23(-1.31%) |
Apr 28, 2023 | 17.72 | 18.38 | 17.72 | 17.79 | 1,072 | +0.19(+1.10%) |
Apr 27, 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 870 | +0.08(+0.44%) |
Apr 26, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 515 | -0.18(-0.99%) |
Apr 24, 2023 | 17.69 | 468 | -0.01(-0.05%) | |||
Apr 21, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 319 | -0.03(-0.16%) |
Apr 20, 2023 | 17.39 | 17.73 | 17.39 | 17.73 | 583 | +0.04(+0.22%) |
Apr 19, 2023 | 17.74 | 17.74 | 17.65 | 17.69 | 2,248 | -0.05(-0.27%) |
Apr 18, 2023 | 17.65 | 17.89 | 17.01 | 17.74 | 2,017 | -0.19(-1.08%) |
Apr 17, 2023 | 17.82 | 17.98 | 17.53 | 17.93 | 4,984 | -0.44(-2.38%) |
Apr 14, 2023 | 17.71 | 18.37 | 17.71 | 18.37 | 781 | +0.58(+3.28%) |
Apr 13, 2023 | 18.40 | 18.40 | 17.59 | 17.79 | 2,890 | +0.19(+1.10%) |
Apr 06, 2023 | 17.59 | 104 | -0.02(-0.11%) | |||
Apr 05, 2023 | 17.55 | 17.61 | 17.55 | 17.61 | 1,207 | +0.01(+0.06%) |
Apr 04, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 711 | -0.18(-0.98%) |
Apr 03, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 200 | +0.28(+1.61%) |
Mar 31, 2023 | 17.50 | 17.96 | 17.50 | 17.50 | 6,126 | -0.29(-1.64%) |
Mar 30, 2023 | 17.68 | 17.81 | 17.56 | 17.79 | 5,044 | +0.01(+0.05%) |
Mar 29, 2023 | 17.58 | 17.91 | 17.58 | 17.78 | 3,304 | -0.06(-0.33%) |
Mar 28, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 376 | +0.18(+1.05%) |
Mar 27, 2023 | 17.75 | 17.90 | 17.65 | 17.65 | 2,179 | -0.25(-1.41%) |
Mar 24, 2023 | 17.89 | 17.91 | 17.89 | 17.91 | 1,473 | -0.18(-0.97%) |
Mar 23, 2023 | 18.57 | 18.57 | 17.69 | 18.08 | 6,977 | -0.49(-2.62%) |
Mar 22, 2023 | 18.30 | 18.57 | 17.75 | 18.57 | 9,886 | +0.10(+0.53%) |
Mar 21, 2023 | 18.46 | 18.47 | 18.46 | 18.47 | 1,758 | +0.00(+0.00%) |
Mar 20, 2023 | 18.09 | 18.47 | 18.05 | 18.47 | 4,839 | +0.01(+0.05%) |
Mar 17, 2023 | 18.09 | 18.46 | 18.09 | 18.46 | 3,014 | -0.11(-0.58%) |
Mar 16, 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 1,519 | -0.10(-0.52%) |
Mar 15, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 1,275 | +0.72(+4.01%) |
Mar 14, 2023 | 18.57 | 18.66 | 17.94 | 17.94 | 1,859 | -0.52(-2.84%) |
Mar 13, 2023 | 18.73 | 18.76 | 18.47 | 18.47 | 1,367 | -0.88(-4.55%) |
Mar 10, 2023 | 18.84 | 19.35 | 18.77 | 19.35 | 3,126 | +0.20(+1.05%) |
Mar 09, 2023 | 19.34 | 19.34 | 19.15 | 19.15 | 4,585 | +0.00(+0.00%) |
Mar 08, 2023 | 19.20 | 19.20 | 19.15 | 19.15 | 6,987 | -0.02(-0.10%) |
Mar 07, 2023 | 19.18 | 19.18 | 19.16 | 19.17 | 975 | -0.03(-0.15%) |
Mar 06, 2023 | 19.19 | 19.20 | 19.18 | 19.20 | 1,236 | -0.01(-0.05%) |
Mar 03, 2023 | 19.29 | 19.29 | 19.21 | 19.21 | 1,074 | +0.00(+0.00%) |
Mar 02, 2023 | 19.22 | 19.40 | 19.21 | 19.21 | 1,143 | -0.09(-0.45%) |