Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.17 | 19.28 | 18.78 | 18.91 | 114,357 | -0.24(-1.25%) |
May 30, 2023 | 19.16 | 19.37 | 18.96 | 19.15 | 59,668 | +0.04(+0.21%) |
May 26, 2023 | 18.68 | 19.26 | 18.68 | 19.11 | 75,252 | +0.31(+1.64%) |
May 25, 2023 | 19.33 | 19.33 | 18.28 | 18.80 | 62,804 | -0.67(-3.43%) |
May 24, 2023 | 19.89 | 20.20 | 19.43 | 19.47 | 70,383 | -0.51(-2.54%) |
May 23, 2023 | 20.24 | 20.32 | 19.56 | 19.98 | 116,315 | -0.34(-1.67%) |
May 22, 2023 | 20.03 | 20.56 | 19.82 | 20.32 | 79,835 | +0.37(+1.85%) |
May 19, 2023 | 19.99 | 20.06 | 19.75 | 19.95 | 97,792 | +0.14(+0.70%) |
May 18, 2023 | 19.58 | 19.87 | 19.40 | 19.81 | 74,684 | +0.22(+1.12%) |
May 17, 2023 | 19.17 | 19.63 | 18.91 | 19.59 | 106,553 | +0.50(+2.61%) |
May 16, 2023 | 19.31 | 19.42 | 19.08 | 19.09 | 57,789 | -0.36(-1.84%) |
May 15, 2023 | 19.28 | 19.48 | 19.08 | 19.45 | 71,404 | +0.21(+1.09%) |
May 12, 2023 | 19.32 | 19.46 | 19.08 | 19.24 | 55,525 | -0.07(-0.36%) |
May 11, 2023 | 19.28 | 19.52 | 19.12 | 19.31 | 77,834 | -0.05(-0.26%) |
May 10, 2023 | 19.15 | 19.44 | 19.01 | 19.36 | 97,441 | +0.49(+2.59%) |
May 09, 2023 | 18.95 | 19.10 | 18.45 | 18.87 | 82,923 | -0.20(-1.05%) |
May 08, 2023 | 19.27 | 19.63 | 18.61 | 19.07 | 103,271 | -0.27(-1.39%) |
May 05, 2023 | 19.57 | 19.89 | 18.88 | 19.34 | 118,964 | -0.17(-0.87%) |
May 04, 2023 | 19.56 | 19.66 | 19.32 | 19.51 | 89,185 | -0.06(-0.31%) |
May 03, 2023 | 19.66 | 20.11 | 19.49 | 19.57 | 127,738 | +0.03(+0.15%) |
May 02, 2023 | 19.77 | 20.05 | 19.21 | 19.54 | 157,692 | -0.34(-1.70%) |
May 01, 2023 | 20.73 | 20.91 | 19.77 | 19.88 | 133,130 | -0.86(-4.13%) |
Apr 28, 2023 | 19.87 | 20.85 | 18.72 | 20.73 | 174,528 | +1.80(+9.53%) |
Apr 27, 2023 | 18.46 | 18.99 | 18.43 | 18.93 | 113,328 | +0.62(+3.37%) |
Apr 26, 2023 | 18.23 | 18.62 | 18.19 | 18.31 | 84,083 | -0.06(-0.33%) |
Apr 25, 2023 | 18.56 | 18.84 | 18.25 | 18.37 | 111,058 | -0.40(-2.12%) |
Apr 24, 2023 | 19.19 | 19.49 | 18.76 | 18.77 | 77,812 | -0.42(-2.18%) |
Apr 21, 2023 | 19.18 | 19.40 | 18.97 | 19.19 | 105,580 | -0.09(-0.47%) |
Apr 20, 2023 | 19.27 | 19.38 | 18.84 | 19.28 | 124,886 | -0.13(-0.67%) |
Apr 19, 2023 | 19.44 | 19.65 | 19.34 | 19.41 | 97,388 | -0.18(-0.92%) |
Apr 18, 2023 | 20.22 | 20.30 | 19.42 | 19.59 | 78,217 | -0.65(-3.20%) |
Apr 17, 2023 | 19.99 | 20.27 | 19.86 | 20.24 | 81,730 | +0.27(+1.35%) |
Apr 14, 2023 | 20.14 | 20.31 | 19.71 | 19.97 | 102,589 | -0.22(-1.09%) |
Apr 13, 2023 | 19.89 | 20.22 | 19.88 | 20.19 | 86,671 | +0.30(+1.50%) |
Apr 12, 2023 | 20.33 | 20.33 | 19.75 | 19.89 | 65,575 | -0.25(-1.24%) |
Apr 11, 2023 | 19.91 | 20.38 | 19.91 | 20.14 | 78,104 | +0.23(+1.15%) |
Apr 10, 2023 | 19.58 | 19.98 | 19.44 | 19.91 | 110,966 | +0.17(+0.86%) |
Apr 06, 2023 | 19.54 | 19.77 | 19.42 | 19.74 | 62,830 | +0.24(+1.23%) |
Apr 05, 2023 | 19.02 | 19.54 | 18.97 | 19.50 | 96,699 | +0.44(+2.30%) |
Apr 04, 2023 | 18.85 | 19.07 | 18.52 | 19.06 | 156,259 | +0.20(+1.06%) |
Apr 03, 2023 | 18.93 | 19.15 | 18.71 | 18.86 | 123,387 | -0.09(-0.47%) |
Mar 31, 2023 | 18.51 | 18.98 | 18.48 | 18.95 | 201,372 | +0.51(+2.76%) |
Mar 30, 2023 | 18.67 | 18.67 | 18.38 | 18.44 | 71,097 | -0.13(-0.70%) |
Mar 29, 2023 | 18.57 | 19.16 | 18.44 | 18.57 | 105,328 | +0.11(+0.59%) |
Mar 28, 2023 | 18.41 | 18.73 | 18.28 | 18.46 | 74,570 | +0.04(+0.22%) |
Mar 27, 2023 | 18.42 | 19.12 | 18.28 | 18.42 | 108,930 | +0.16(+0.87%) |
Mar 24, 2023 | 18.25 | 18.51 | 17.87 | 18.26 | 131,090 | -0.13(-0.70%) |
Mar 23, 2023 | 18.63 | 19.08 | 18.18 | 18.39 | 153,558 | -0.13(-0.70%) |
Mar 22, 2023 | 19.11 | 19.11 | 18.50 | 18.52 | 170,995 | -0.59(-3.08%) |
Mar 21, 2023 | 19.55 | 19.78 | 19.03 | 19.11 | 157,414 | -0.18(-0.93%) |
Mar 20, 2023 | 19.09 | 19.44 | 19.00 | 19.29 | 168,729 | +0.33(+1.73%) |
Mar 17, 2023 | 19.11 | 19.62 | 18.53 | 18.96 | 696,258 | -0.32(-1.65%) |
Mar 16, 2023 | 18.53 | 19.35 | 17.82 | 19.28 | 227,157 | +0.36(+1.90%) |
Mar 15, 2023 | 18.39 | 18.94 | 17.66 | 18.92 | 197,682 | +0.06(+0.32%) |
Mar 14, 2023 | 19.00 | 19.00 | 18.48 | 18.86 | 135,737 | +0.47(+2.55%) |
Mar 13, 2023 | 18.16 | 18.69 | 17.51 | 18.39 | 113,512 | -0.23(-1.23%) |
Mar 10, 2023 | 18.45 | 18.88 | 18.12 | 18.62 | 129,542 | +0.08(+0.43%) |
Mar 09, 2023 | 18.57 | 19.12 | 18.38 | 18.54 | 151,636 | -0.04(-0.21%) |
Mar 08, 2023 | 17.68 | 18.68 | 16.95 | 18.58 | 161,025 | +1.03(+5.85%) |
Mar 07, 2023 | 17.82 | 18.01 | 17.18 | 17.56 | 194,786 | -0.19(-1.07%) |
Mar 06, 2023 | 19.41 | 19.46 | 17.66 | 17.75 | 224,208 | -1.71(-8.81%) |
Mar 03, 2023 | 19.30 | 19.56 | 18.90 | 19.46 | 160,332 | +0.37(+1.93%) |
Mar 02, 2023 | 19.18 | 19.24 | 18.94 | 19.09 | 78,375 | -0.20(-1.03%) |