Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.35 | 18.36 | 18.31 | 18.35 | 883,490 | +0.02(+0.11%) |
May 30, 2023 | 18.28 | 18.33 | 18.27 | 18.33 | 865,403 | +0.08(+0.42%) |
May 26, 2023 | 18.25 | 18.26 | 18.21 | 18.25 | 292,127 | -0.01(-0.05%) |
May 25, 2023 | 18.28 | 18.29 | 18.25 | 18.26 | 543,992 | -0.05(-0.26%) |
May 24, 2023 | 18.34 | 18.34 | 18.29 | 18.31 | 535,229 | -0.03(-0.16%) |
May 23, 2023 | 18.32 | 18.34 | 18.30 | 18.34 | 543,284 | +0.01(+0.05%) |
May 22, 2023 | 18.32 | 18.35 | 18.32 | 18.33 | 366,956 | -0.00(-0.01%) |
May 19, 2023 | 18.33 | 18.35 | 18.29 | 18.33 | 453,129 | +0.00(+0.03%) |
May 18, 2023 | 18.35 | 18.36 | 18.31 | 18.32 | 401,150 | -0.05(-0.26%) |
May 17, 2023 | 18.41 | 18.41 | 18.37 | 18.37 | 509,242 | -0.04(-0.21%) |
May 16, 2023 | 18.42 | 18.42 | 18.39 | 18.41 | 377,817 | -0.04(-0.21%) |
May 15, 2023 | 18.43 | 18.45 | 18.42 | 18.45 | 626,637 | +0.00(+0.03%) |
May 12, 2023 | 18.49 | 18.50 | 18.42 | 18.44 | 456,431 | -0.05(-0.29%) |
May 11, 2023 | 18.53 | 18.53 | 18.49 | 18.50 | 389,625 | +0.01(+0.08%) |
May 10, 2023 | 18.43 | 18.49 | 18.43 | 18.48 | 430,116 | +0.09(+0.47%) |
May 09, 2023 | 18.39 | 18.41 | 18.39 | 18.39 | 352,396 | -0.01(-0.05%) |
May 08, 2023 | 18.41 | 18.43 | 18.39 | 18.40 | 216,499 | -0.04(-0.21%) |
May 05, 2023 | 18.47 | 18.49 | 18.44 | 18.44 | 439,046 | -0.07(-0.39%) |
May 04, 2023 | 18.48 | 18.55 | 18.45 | 18.52 | 807,428 | +0.01(+0.08%) |
May 03, 2023 | 18.46 | 18.50 | 18.45 | 18.50 | 302,791 | +0.07(+0.36%) |
May 02, 2023 | 18.39 | 18.44 | 18.38 | 18.43 | 414,084 | +0.05(+0.26%) |
May 01, 2023 | 18.41 | 18.41 | 18.37 | 18.39 | 484,059 | -0.05(-0.29%) |
Apr 28, 2023 | 18.43 | 18.44 | 18.41 | 18.44 | 266,504 | +0.04(+0.23%) |
Apr 27, 2023 | 18.42 | 18.42 | 18.39 | 18.39 | 297,974 | -0.06(-0.31%) |
Apr 26, 2023 | 18.47 | 18.48 | 18.41 | 18.45 | 400,285 | -0.02(-0.13%) |
Apr 25, 2023 | 18.44 | 18.48 | 18.43 | 18.48 | 260,272 | +0.08(+0.44%) |
Apr 24, 2023 | 18.39 | 18.39 | 18.38 | 18.39 | 289,636 | +0.03(+0.18%) |
Apr 21, 2023 | 18.40 | 18.40 | 18.35 | 18.36 | 237,639 | +0.00(+0.03%) |
Apr 20, 2023 | 18.34 | 18.36 | 18.34 | 18.36 | 421,733 | +0.05(+0.26%) |
Apr 19, 2023 | 18.32 | 18.32 | 18.30 | 18.31 | 810,026 | -0.04(-0.23%) |
Apr 18, 2023 | 18.35 | 18.37 | 18.34 | 18.35 | 237,507 | +0.02(+0.10%) |
Apr 17, 2023 | 18.35 | 18.35 | 18.32 | 18.33 | 275,082 | -0.06(-0.31%) |
Apr 14, 2023 | 18.40 | 18.40 | 18.36 | 18.39 | 287,593 | -0.05(-0.26%) |
Apr 13, 2023 | 18.43 | 18.45 | 18.41 | 18.44 | 363,285 | +0.05(+0.29%) |
Apr 12, 2023 | 18.43 | 18.43 | 18.36 | 18.39 | 1,457,723 | +0.03(+0.18%) |
Apr 11, 2023 | 18.37 | 18.37 | 18.33 | 18.35 | 281,891 | -0.01(-0.08%) |
Apr 10, 2023 | 18.35 | 18.37 | 18.33 | 18.37 | 272,123 | -0.06(-0.34%) |
Apr 06, 2023 | 18.45 | 18.46 | 18.42 | 18.43 | 474,438 | -0.01(-0.04%) |
Apr 05, 2023 | 18.47 | 18.49 | 18.43 | 18.44 | 877,435 | +0.00(+0.01%) |
Apr 04, 2023 | 18.37 | 18.45 | 18.37 | 18.43 | 819,106 | +0.02(+0.10%) |
Apr 03, 2023 | 18.32 | 18.42 | 18.31 | 18.42 | 295,688 | +0.07(+0.39%) |
Mar 31, 2023 | 18.28 | 18.34 | 18.25 | 18.34 | 391,459 | +0.10(+0.55%) |
Mar 30, 2023 | 18.23 | 18.25 | 18.21 | 18.24 | 277,333 | +0.00(+0.03%) |
Mar 29, 2023 | 18.18 | 18.24 | 18.18 | 18.24 | 297,548 | +0.03(+0.18%) |
Mar 28, 2023 | 18.21 | 18.21 | 18.18 | 18.20 | 1,373,902 | -0.01(-0.08%) |
Mar 27, 2023 | 18.27 | 18.30 | 18.22 | 18.22 | 498,059 | -0.13(-0.70%) |
Mar 24, 2023 | 18.38 | 18.38 | 18.31 | 18.35 | 341,087 | +0.04(+0.21%) |
Mar 23, 2023 | 18.27 | 18.34 | 18.27 | 18.31 | 458,085 | +0.03(+0.18%) |
Mar 22, 2023 | 18.16 | 18.33 | 18.12 | 18.28 | 489,283 | +0.13(+0.71%) |
Mar 21, 2023 | 18.12 | 18.21 | 18.10 | 18.15 | 775,423 | +0.04(+0.21%) |
Mar 20, 2023 | 18.16 | 18.16 | 18.08 | 18.11 | 383,987 | -0.05(-0.27%) |
Mar 17, 2023 | 18.10 | 18.19 | 18.08 | 18.16 | 198,233 | +0.11(+0.62%) |
Mar 16, 2023 | 18.09 | 18.09 | 18.00 | 18.05 | 387,832 | -0.04(-0.24%) |
Mar 15, 2023 | 18.04 | 18.10 | 18.00 | 18.09 | 413,845 | +0.05(+0.26%) |
Mar 14, 2023 | 18.07 | 18.08 | 17.95 | 18.04 | 575,504 | -0.02(-0.11%) |
Mar 13, 2023 | 18.16 | 18.21 | 18.03 | 18.06 | 1,115,068 | +0.04(+0.24%) |
Mar 10, 2023 | 18.04 | 18.06 | 17.99 | 18.02 | 473,768 | +0.08(+0.43%) |
Mar 09, 2023 | 17.92 | 17.96 | 17.91 | 17.94 | 388,481 | +0.08(+0.42%) |
Mar 08, 2023 | 17.91 | 17.93 | 17.86 | 17.87 | 421,403 | -0.05(-0.26%) |
Mar 07, 2023 | 17.97 | 17.98 | 17.90 | 17.91 | 638,643 | -0.05(-0.29%) |
Mar 06, 2023 | 17.99 | 18.00 | 17.96 | 17.96 | 620,241 | -0.02(-0.11%) |
Mar 03, 2023 | 17.96 | 17.98 | 17.94 | 17.98 | 322,638 | +0.04(+0.21%) |
Mar 02, 2023 | 17.91 | 17.95 | 17.89 | 17.95 | 778,916 | +0.03(+0.16%) |