Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.25 | 19.42 | 19.25 | 19.41 | 5,162 | +0.22(+1.15%) |
May 30, 2023 | 19.28 | 19.28 | 19.13 | 19.19 | 6,320 | -0.42(-2.14%) |
May 26, 2023 | 19.67 | 19.78 | 19.61 | 19.61 | 4,787 | +0.10(+0.50%) |
May 25, 2023 | 19.43 | 19.53 | 19.43 | 19.51 | 2,340 | -0.48(-2.39%) |
May 24, 2023 | 19.98 | 19.99 | 19.93 | 19.99 | 1,547 | -0.02(-0.10%) |
May 23, 2023 | 20.02 | 20.11 | 20.01 | 20.01 | 17,181 | -0.31(-1.53%) |
May 22, 2023 | 20.43 | 20.57 | 20.25 | 20.32 | 2,918 | +0.03(+0.15%) |
May 19, 2023 | 20.01 | 20.29 | 20.01 | 20.29 | 20,502 | +0.73(+3.73%) |
May 18, 2023 | 19.65 | 19.65 | 19.56 | 19.56 | 5,544 | +0.07(+0.36%) |
May 17, 2023 | 19.46 | 19.53 | 19.45 | 19.49 | 4,513 | -0.05(-0.26%) |
May 16, 2023 | 19.67 | 19.67 | 19.52 | 19.54 | 1,240 | +0.27(+1.42%) |
May 15, 2023 | 19.51 | 19.51 | 19.19 | 19.27 | 2,490 | -0.50(-2.55%) |
May 12, 2023 | 19.84 | 19.85 | 19.75 | 19.77 | 3,142 | +0.42(+2.17%) |
May 11, 2023 | 19.67 | 19.67 | 19.35 | 19.35 | 1,247 | -0.10(-0.51%) |
May 10, 2023 | 19.90 | 19.90 | 19.40 | 19.45 | 998 | -0.20(-1.02%) |
May 09, 2023 | 19.36 | 19.65 | 19.36 | 19.65 | 10,251 | +0.33(+1.71%) |
May 08, 2023 | 19.28 | 19.36 | 19.28 | 19.32 | 7,464 | +0.09(+0.47%) |
May 05, 2023 | 19.20 | 19.29 | 19.12 | 19.23 | 3,891 | +0.10(+0.52%) |
May 04, 2023 | 19.16 | 19.18 | 19.12 | 19.13 | 2,681 | +0.05(+0.25%) |
May 03, 2023 | 18.99 | 19.08 | 18.93 | 19.08 | 5,204 | +0.29(+1.53%) |
May 02, 2023 | 18.74 | 18.80 | 18.70 | 18.80 | 1,791 | +0.18(+0.94%) |
May 01, 2023 | 18.75 | 18.75 | 18.62 | 18.62 | 2,043 | -0.13(-0.69%) |
Apr 28, 2023 | 18.70 | 18.75 | 18.69 | 18.75 | 1,272 | -0.20(-1.07%) |
Apr 27, 2023 | 18.88 | 18.95 | 18.84 | 18.95 | 3,082 | +0.37(+1.98%) |
Apr 26, 2023 | 18.58 | 18.58 | 18.58 | 18.58 | 591 | +0.05(+0.25%) |
Apr 25, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 828 | +0.28(+1.52%) |
Apr 24, 2023 | 18.23 | 18.26 | 18.23 | 18.26 | 1,919 | -0.10(-0.54%) |
Apr 21, 2023 | 18.40 | 18.40 | 18.32 | 18.36 | 3,482 | +0.36(+2.00%) |
Apr 20, 2023 | 18.20 | 18.31 | 18.00 | 18.00 | 2,155 | -0.62(-3.36%) |
Apr 19, 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 444 | -0.45(-2.33%) |
Apr 18, 2023 | 19.37 | 19.37 | 18.89 | 19.07 | 7,663 | +1.53(+8.72%) |
Apr 17, 2023 | 17.50 | 17.54 | 17.47 | 17.54 | 1,349 | -0.27(-1.52%) |
Apr 14, 2023 | 17.83 | 17.83 | 17.81 | 17.81 | 1,216 | -0.13(-0.72%) |
Apr 13, 2023 | 17.91 | 17.94 | 17.91 | 17.94 | 1,364 | +0.44(+2.50%) |
Apr 12, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 517 | -0.01(-0.05%) |
Apr 11, 2023 | 17.53 | 17.54 | 17.51 | 17.51 | 952 | -0.19(-1.07%) |
Apr 10, 2023 | 17.51 | 17.72 | 17.51 | 17.70 | 3,610 | +0.16(+0.91%) |
Apr 06, 2023 | 17.59 | 17.72 | 17.54 | 17.54 | 2,047 | -0.33(-1.85%) |
Apr 05, 2023 | 17.99 | 17.99 | 17.87 | 17.87 | 1,744 | +0.00(+0.00%) |
Apr 04, 2023 | 17.76 | 17.94 | 17.76 | 17.87 | 2,849 | -0.31(-1.71%) |
Apr 03, 2023 | 18.19 | 18.20 | 18.16 | 18.18 | 2,891 | +0.33(+1.85%) |
Mar 31, 2023 | 17.86 | 17.87 | 17.82 | 17.85 | 1,819 | +0.02(+0.08%) |
Mar 30, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 1,107 | -0.20(-1.08%) |
Mar 29, 2023 | 18.02 | 18.05 | 18.02 | 18.03 | 2,011 | +0.33(+1.86%) |
Mar 28, 2023 | 17.82 | 17.90 | 17.70 | 17.70 | 4,934 | -0.08(-0.45%) |
Mar 27, 2023 | 17.80 | 17.96 | 17.77 | 17.78 | 3,084 | -0.18(-1.00%) |
Mar 24, 2023 | 17.99 | 17.99 | 17.85 | 17.96 | 1,800 | +0.04(+0.22%) |
Mar 23, 2023 | 17.88 | 17.98 | 17.84 | 17.92 | 4,478 | +0.21(+1.19%) |
Mar 22, 2023 | 17.64 | 17.75 | 17.64 | 17.71 | 3,734 | +0.18(+1.03%) |
Mar 21, 2023 | 17.44 | 17.53 | 17.43 | 17.53 | 4,392 | +0.08(+0.46%) |
Mar 20, 2023 | 17.38 | 17.45 | 17.38 | 17.45 | 6,350 | +0.06(+0.35%) |
Mar 17, 2023 | 17.00 | 17.39 | 17.00 | 17.39 | 3,444 | +0.56(+3.33%) |
Mar 16, 2023 | 16.51 | 16.87 | 16.51 | 16.83 | 3,121 | +0.82(+5.11%) |
Mar 15, 2023 | 16.02 | 16.02 | 15.97 | 16.01 | 3,697 | -0.28(-1.72%) |
Mar 14, 2023 | 16.39 | 16.39 | 16.29 | 16.29 | 3,308 | -0.09(-0.57%) |
Mar 13, 2023 | 16.41 | 16.41 | 16.39 | 16.39 | 2,739 | +0.23(+1.39%) |
Mar 10, 2023 | 16.24 | 16.27 | 16.16 | 16.16 | 4,970 | -0.02(-0.12%) |
Mar 09, 2023 | 16.29 | 16.32 | 16.17 | 16.18 | 6,521 | -0.03(-0.19%) |
Mar 08, 2023 | 16.21 | 16.21 | 16.15 | 16.21 | 2,035 | +0.23(+1.44%) |
Mar 07, 2023 | 16.18 | 16.21 | 15.98 | 15.98 | 4,438 | -0.16(-0.96%) |
Mar 06, 2023 | 16.19 | 16.19 | 16.14 | 16.14 | 2,740 | +0.11(+0.66%) |
Mar 03, 2023 | 15.90 | 16.06 | 15.90 | 16.03 | 3,134 | -0.02(-0.12%) |
Mar 02, 2023 | 15.93 | 16.05 | 15.85 | 16.05 | 14,972 | +0.27(+1.71%) |