Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.54 | 15.56 | 15.54 | 15.56 | 265 | -0.13(-0.82%) |
May 30, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 143 | -0.22(-1.37%) |
May 26, 2023 | 15.91 | 15.99 | 15.86 | 15.91 | 476 | +0.25(+1.59%) |
May 25, 2023 | 15.95 | 15.95 | 15.66 | 15.66 | 378 | -0.06(-0.41%) |
May 24, 2023 | 15.92 | 15.92 | 15.73 | 15.73 | 540 | -0.18(-1.12%) |
May 23, 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 51 | -0.33(-2.02%) |
May 22, 2023 | 16.40 | 16.40 | 16.07 | 16.23 | 538 | +0.05(+0.34%) |
May 19, 2023 | 15.99 | 16.18 | 15.99 | 16.18 | 164 | +0.07(+0.46%) |
May 18, 2023 | 16.02 | 16.24 | 15.88 | 16.11 | 1,215 | +0.03(+0.22%) |
May 17, 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 130 | -0.10(-0.64%) |
May 16, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 21 | -0.20(-1.21%) |
May 15, 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 134 | +0.50(+3.13%) |
May 12, 2023 | 15.84 | 15.88 | 15.69 | 15.88 | 1,324 | -0.50(-3.07%) |
May 11, 2023 | 16.29 | 16.38 | 16.29 | 16.38 | 113 | -0.07(-0.40%) |
May 10, 2023 | 16.39 | 16.45 | 16.27 | 16.45 | 806 | -0.01(-0.04%) |
May 09, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 218 | -0.18(-1.08%) |
May 08, 2023 | 16.57 | 16.79 | 16.57 | 16.63 | 1,382 | +0.06(+0.34%) |
May 05, 2023 | 16.48 | 16.58 | 16.39 | 16.58 | 258 | -0.08(-0.49%) |
May 04, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 112 | -0.06(-0.39%) |
May 03, 2023 | 16.66 | 16.74 | 16.66 | 16.72 | 1,016 | +0.07(+0.45%) |
May 02, 2023 | 16.96 | 16.96 | 16.65 | 16.65 | 936 | -0.39(-2.30%) |
May 01, 2023 | 16.96 | 17.06 | 16.95 | 17.04 | 1,143 | +0.03(+0.17%) |
Apr 28, 2023 | 17.18 | 17.18 | 16.78 | 17.01 | 2,082 | +0.28(+1.66%) |
Apr 27, 2023 | 16.55 | 16.80 | 16.55 | 16.73 | 1,763 | -0.03(-0.18%) |
Apr 26, 2023 | 17.02 | 17.02 | 16.69 | 16.76 | 14,774 | +0.00(+0.03%) |
Apr 25, 2023 | 16.89 | 16.89 | 16.76 | 16.76 | 404 | -0.63(-3.60%) |
Apr 24, 2023 | 17.50 | 17.50 | 17.24 | 17.38 | 1,534 | -0.17(-0.96%) |
Apr 21, 2023 | 17.75 | 17.83 | 17.50 | 17.55 | 5,750 | -0.64(-3.54%) |
Apr 20, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 10 | +0.07(+0.38%) |
Apr 19, 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 10 | -0.16(-0.90%) |
Apr 18, 2023 | 18.35 | 18.40 | 18.20 | 18.29 | 2,077 | -0.03(-0.19%) |
Apr 17, 2023 | 18.20 | 18.33 | 18.18 | 18.33 | 1,474 | +0.19(+1.02%) |
Apr 14, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 117 | -0.08(-0.44%) |
Apr 13, 2023 | 18.18 | 18.22 | 18.00 | 18.22 | 23,004 | -0.01(-0.05%) |
Apr 12, 2023 | 18.45 | 18.45 | 18.22 | 18.23 | 1,516 | -0.23(-1.23%) |
Apr 11, 2023 | 18.45 | 18.46 | 18.45 | 18.46 | 643 | +0.04(+0.20%) |
Apr 10, 2023 | 18.46 | 18.46 | 18.25 | 18.42 | 457 | -0.24(-1.27%) |
Apr 06, 2023 | 18.53 | 18.66 | 18.53 | 18.66 | 521 | +0.26(+1.39%) |
Apr 05, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 77 | -0.19(-1.01%) |
Apr 04, 2023 | 18.53 | 18.65 | 18.53 | 18.59 | 9,641 | -0.08(-0.45%) |
Apr 03, 2023 | 18.28 | 18.67 | 18.28 | 18.67 | 1,964 | +0.55(+3.05%) |
Mar 31, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 199 | -0.09(-0.49%) |
Mar 30, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 29 | +0.00(+0.00%) |
Mar 29, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 133 | +0.09(+0.49%) |
Mar 28, 2023 | 17.92 | 18.25 | 17.92 | 18.12 | 11,879 | -0.02(-0.13%) |
Mar 27, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 12 | -0.32(-1.75%) |
Mar 24, 2023 | 18.38 | 18.47 | 18.31 | 18.47 | 834 | +0.30(+1.67%) |
Mar 23, 2023 | 18.38 | 18.38 | 18.17 | 18.17 | 945 | +0.64(+3.64%) |
Mar 22, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 47 | +0.04(+0.21%) |
Mar 21, 2023 | 17.26 | 17.49 | 17.26 | 17.49 | 821 | +0.25(+1.46%) |
Mar 20, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 328 | -0.11(-0.63%) |
Mar 17, 2023 | 17.24 | 17.35 | 17.24 | 17.35 | 197 | +0.36(+2.13%) |
Mar 16, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 202 | +0.01(+0.03%) |
Mar 15, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 222 | -0.43(-2.48%) |
Mar 14, 2023 | 17.29 | 17.47 | 17.28 | 17.41 | 889 | +0.04(+0.25%) |
Mar 13, 2023 | 17.31 | 17.37 | 17.31 | 17.37 | 817 | +0.25(+1.47%) |
Mar 10, 2023 | 17.11 | 17.12 | 17.11 | 17.12 | 651 | +0.04(+0.24%) |
Mar 09, 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 10 | -0.37(-2.14%) |
Mar 08, 2023 | 17.59 | 17.59 | 17.45 | 17.45 | 459 | -0.04(-0.23%) |
Mar 07, 2023 | 17.47 | 17.49 | 17.46 | 17.49 | 718 | -0.43(-2.38%) |
Mar 06, 2023 | 17.95 | 18.05 | 17.92 | 17.92 | 1,393 | -0.06(-0.35%) |
Mar 03, 2023 | 17.97 | 17.98 | 17.97 | 17.98 | 300 | +0.02(+0.11%) |
Mar 02, 2023 | 17.91 | 17.99 | 17.91 | 17.96 | 6,325 | +0.14(+0.76%) |