Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.89 | 16.89 | 16.49 | 16.72 | 4,379 | -0.31(-1.82%) |
May 30, 2023 | 17.26 | 17.73 | 16.95 | 17.03 | 5,767 | -0.17(-1.02%) |
May 26, 2023 | 17.13 | 17.25 | 17.11 | 17.20 | 2,407 | +0.13(+0.77%) |
May 25, 2023 | 17.35 | 17.35 | 16.98 | 17.07 | 2,608 | -0.33(-1.89%) |
May 24, 2023 | 17.36 | 17.43 | 17.35 | 17.40 | 2,152 | -0.48(-2.67%) |
May 23, 2023 | 17.89 | 18.13 | 17.69 | 17.88 | 6,864 | -0.11(-0.64%) |
May 22, 2023 | 18.06 | 18.09 | 17.94 | 17.99 | 6,150 | -0.20(-1.07%) |
May 19, 2023 | 18.29 | 18.37 | 18.18 | 18.19 | 2,161 | -0.09(-0.47%) |
May 18, 2023 | 18.19 | 18.30 | 18.13 | 18.27 | 8,134 | +0.02(+0.11%) |
May 17, 2023 | 18.07 | 18.26 | 18.03 | 18.25 | 5,080 | +0.20(+1.13%) |
May 16, 2023 | 18.10 | 18.10 | 18.03 | 18.05 | 2,708 | -0.18(-0.98%) |
May 15, 2023 | 18.14 | 18.31 | 18.05 | 18.23 | 7,079 | +0.25(+1.37%) |
May 12, 2023 | 18.17 | 18.21 | 17.93 | 17.98 | 4,106 | -0.08(-0.44%) |
May 11, 2023 | 18.00 | 18.10 | 17.93 | 18.06 | 10,163 | +0.35(+2.00%) |
May 10, 2023 | 17.46 | 17.71 | 17.40 | 17.71 | 42,079 | +0.52(+3.05%) |
May 09, 2023 | 17.03 | 17.26 | 17.03 | 17.18 | 5,157 | +0.10(+0.57%) |
May 08, 2023 | 17.07 | 17.24 | 17.01 | 17.09 | 8,369 | +0.31(+1.82%) |
May 05, 2023 | 16.18 | 16.78 | 16.18 | 16.78 | 4,093 | +0.91(+5.74%) |
May 04, 2023 | 15.94 | 15.95 | 15.83 | 15.87 | 3,598 | -0.02(-0.11%) |
May 03, 2023 | 15.85 | 16.14 | 15.85 | 15.89 | 4,338 | +0.21(+1.32%) |
May 02, 2023 | 15.77 | 15.77 | 15.56 | 15.68 | 5,100 | -0.03(-0.19%) |
May 01, 2023 | 16.05 | 16.05 | 15.65 | 15.71 | 7,693 | -0.46(-2.87%) |
Apr 28, 2023 | 15.99 | 16.23 | 15.99 | 16.17 | 5,540 | +0.36(+2.30%) |
Apr 27, 2023 | 15.66 | 15.82 | 15.66 | 15.81 | 1,461 | +0.28(+1.81%) |
Apr 26, 2023 | 15.64 | 15.64 | 15.51 | 15.53 | 2,871 | -0.11(-0.68%) |
Apr 25, 2023 | 16.04 | 16.04 | 15.64 | 15.64 | 2,233 | -0.49(-3.06%) |
Apr 24, 2023 | 16.09 | 16.14 | 15.97 | 16.13 | 4,708 | +0.48(+3.06%) |
Apr 21, 2023 | 16.22 | 16.22 | 15.57 | 15.65 | 3,769 | -0.54(-3.35%) |
Apr 20, 2023 | 16.48 | 16.56 | 16.06 | 16.19 | 8,234 | -0.71(-4.20%) |
Apr 19, 2023 | 16.84 | 16.96 | 16.84 | 16.90 | 3,931 | +0.06(+0.33%) |
Apr 18, 2023 | 16.79 | 16.96 | 16.79 | 16.85 | 4,693 | +0.29(+1.75%) |
Apr 17, 2023 | 16.59 | 16.59 | 16.49 | 16.56 | 2,114 | +0.00(+0.00%) |
Apr 14, 2023 | 16.32 | 16.66 | 16.32 | 16.56 | 2,986 | +0.41(+2.55%) |
Apr 13, 2023 | 16.19 | 16.30 | 16.14 | 16.15 | 1,981 | +0.35(+2.24%) |
Apr 12, 2023 | 15.88 | 15.97 | 15.79 | 15.79 | 1,800 | -0.07(-0.43%) |
Apr 11, 2023 | 15.78 | 15.90 | 15.75 | 15.86 | 8,337 | +0.40(+2.57%) |
Apr 10, 2023 | 15.34 | 15.46 | 15.22 | 15.46 | 1,818 | +0.08(+0.50%) |
Apr 06, 2023 | 15.39 | 15.39 | 15.24 | 15.38 | 6,997 | -0.16(-1.06%) |
Apr 05, 2023 | 15.71 | 15.71 | 15.48 | 15.55 | 2,945 | -0.22(-1.42%) |
Apr 04, 2023 | 16.18 | 16.18 | 15.69 | 15.77 | 5,435 | -0.57(-3.49%) |
Apr 03, 2023 | 16.48 | 16.55 | 16.26 | 16.34 | 5,187 | -0.13(-0.77%) |
Mar 31, 2023 | 16.57 | 16.57 | 16.43 | 16.47 | 5,574 | -0.13(-0.76%) |
Mar 30, 2023 | 16.63 | 16.73 | 16.59 | 16.60 | 8,311 | +0.12(+0.71%) |
Mar 29, 2023 | 16.40 | 16.48 | 16.37 | 16.48 | 1,625 | +0.30(+1.86%) |
Mar 28, 2023 | 15.11 | 16.35 | 15.11 | 16.18 | 39,650 | +1.39(+9.37%) |
Mar 27, 2023 | 14.86 | 14.86 | 14.66 | 14.79 | 3,684 | -0.04(-0.29%) |
Mar 24, 2023 | 14.60 | 14.86 | 14.60 | 14.84 | 3,584 | +0.22(+1.49%) |
Mar 23, 2023 | 15.04 | 15.04 | 14.57 | 14.62 | 16,487 | -0.33(-2.20%) |
Mar 22, 2023 | 15.16 | 15.18 | 14.95 | 14.95 | 4,576 | -0.30(-1.99%) |
Mar 21, 2023 | 15.04 | 15.25 | 15.04 | 15.25 | 1,395 | +0.33(+2.23%) |
Mar 20, 2023 | 14.88 | 14.98 | 14.82 | 14.92 | 2,571 | +0.05(+0.32%) |
Mar 17, 2023 | 14.88 | 14.88 | 14.73 | 14.87 | 3,334 | -0.04(-0.25%) |
Mar 16, 2023 | 14.53 | 14.91 | 14.49 | 14.91 | 1,761 | +0.19(+1.26%) |
Mar 15, 2023 | 15.22 | 15.22 | 14.63 | 14.72 | 34,349 | -0.79(-5.09%) |
Mar 14, 2023 | 15.51 | 15.59 | 15.35 | 15.51 | 8,981 | -0.00(-0.01%) |
Mar 13, 2023 | 15.36 | 15.68 | 15.20 | 15.52 | 13,745 | -0.32(-2.04%) |
Mar 10, 2023 | 16.25 | 16.25 | 15.80 | 15.84 | 4,800 | -0.65(-3.96%) |
Mar 09, 2023 | 17.15 | 17.30 | 16.49 | 16.49 | 18,642 | -0.57(-3.33%) |
Mar 08, 2023 | 16.95 | 17.18 | 16.75 | 17.06 | 7,190 | +0.18(+1.07%) |
Mar 07, 2023 | 17.46 | 17.47 | 16.88 | 16.88 | 7,688 | -0.67(-3.81%) |
Mar 06, 2023 | 17.83 | 17.83 | 17.55 | 17.55 | 6,994 | -0.32(-1.79%) |
Mar 03, 2023 | 17.58 | 17.88 | 17.50 | 17.87 | 2,103 | +0.48(+2.77%) |
Mar 02, 2023 | 17.24 | 17.38 | 17.23 | 17.38 | 7,301 | -0.15(-0.87%) |