Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.79 | 17.79 | 17.79 | 17.79 | 3,350 | +0.01(+0.06%) |
May 30, 2023 | 17.98 | 17.98 | 17.78 | 17.78 | 782 | -0.11(-0.61%) |
May 29, 2023 | 17.95 | 18.02 | 17.89 | 17.89 | 2,470 | +0.01(+0.06%) |
May 26, 2023 | 17.79 | 17.88 | 17.79 | 17.88 | 881 | +0.17(+0.96%) |
May 25, 2023 | 17.80 | 17.80 | 17.71 | 17.71 | 482 | +0.11(+0.62%) |
May 24, 2023 | 17.61 | 17.61 | 17.60 | 17.60 | 1,111 | -0.10(-0.56%) |
May 23, 2023 | 17.82 | 17.82 | 17.70 | 17.70 | 1,922 | -0.19(-1.06%) |
May 19, 2023 | 17.89 | 0 | +0.11(+0.62%) | |||
May 18, 2023 | 17.74 | 17.78 | 17.70 | 17.78 | 1,260 | +0.06(+0.34%) |
May 17, 2023 | 17.71 | 17.72 | 17.69 | 17.72 | 3,083 | +0.08(+0.45%) |
May 16, 2023 | 17.58 | 17.66 | 17.58 | 17.64 | 612 | -0.06(-0.34%) |
May 15, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 205 | +0.01(+0.06%) |
May 12, 2023 | 17.73 | 17.73 | 17.68 | 17.69 | 1,134 | +0.00(+0.00%) |
May 11, 2023 | 17.64 | 17.69 | 17.64 | 17.69 | 660 | +0.14(+0.80%) |
May 10, 2023 | 17.72 | 17.72 | 17.55 | 17.55 | 2,817 | -0.11(-0.62%) |
May 08, 2023 | 17.66 | 17.66 | 101 | +0.04(+0.23%) | ||
May 05, 2023 | 17.64 | 17.64 | 17.62 | 17.62 | 7,740 | +0.08(+0.46%) |
May 04, 2023 | 17.81 | 17.81 | 17.54 | 17.54 | 396 | -0.20(-1.13%) |
May 03, 2023 | 17.93 | 17.93 | 17.74 | 17.74 | 746 | +0.03(+0.17%) |
May 02, 2023 | 17.93 | 17.93 | 17.71 | 17.71 | 5,891 | -0.13(-0.73%) |
May 01, 2023 | 17.90 | 17.90 | 17.84 | 17.84 | 627 | -0.01(-0.06%) |
Apr 28, 2023 | 17.85 | 17.85 | 17.84 | 17.85 | 1,750 | +0.03(+0.17%) |
Apr 27, 2023 | 17.69 | 17.82 | 17.69 | 17.82 | 2,498 | +0.16(+0.91%) |
Apr 26, 2023 | 17.70 | 17.70 | 17.66 | 17.66 | 1,349 | -0.03(-0.17%) |
Apr 25, 2023 | 17.85 | 17.85 | 17.69 | 17.69 | 2,934 | -0.10(-0.56%) |
Apr 24, 2023 | 17.84 | 17.84 | 17.77 | 17.79 | 2,797 | +0.04(+0.23%) |
Apr 20, 2023 | 17.75 | 71 | +0.04(+0.23%) | |||
Apr 19, 2023 | 17.68 | 17.71 | 17.68 | 17.71 | 1,205 | +0.02(+0.11%) |
Apr 18, 2023 | 17.73 | 17.73 | 17.69 | 17.69 | 5,313 | +0.06(+0.34%) |
Apr 17, 2023 | 17.59 | 17.66 | 17.59 | 17.63 | 4,311 | +0.01(+0.06%) |
Apr 14, 2023 | 17.66 | 17.67 | 17.60 | 17.62 | 700 | +0.00(+0.00%) |
Apr 13, 2023 | 17.64 | 17.64 | 17.59 | 17.62 | 5,400 | -0.06(-0.34%) |
Apr 12, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 248 | +0.06(+0.34%) |
Apr 11, 2023 | 17.66 | 17.66 | 17.57 | 17.62 | 2,547 | +0.06(+0.34%) |
Apr 10, 2023 | 17.56 | 17.56 | 17.54 | 17.56 | 1,004 | +0.10(+0.57%) |
Apr 06, 2023 | 17.46 | 0 | -0.05(-0.29%) | |||
Apr 05, 2023 | 17.56 | 17.56 | 17.51 | 17.51 | 657 | -0.04(-0.23%) |
Apr 04, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 315 | +0.00(+0.00%) |
Apr 03, 2023 | 17.55 | 17.55 | 17.54 | 17.55 | 2,784 | +0.01(+0.06%) |
Mar 31, 2023 | 17.50 | 17.54 | 17.50 | 17.54 | 410 | +0.15(+0.86%) |
Mar 30, 2023 | 17.43 | 17.43 | 17.39 | 17.39 | 618 | -0.02(-0.11%) |
Mar 29, 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 373 | +0.23(+1.34%) |
Mar 28, 2023 | 17.20 | 17.20 | 17.18 | 17.18 | 766 | -0.02(-0.12%) |
Mar 24, 2023 | 17.20 | 52 | +0.00(+0.00%) | |||
Mar 23, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 897 | +0.06(+0.35%) |
Mar 22, 2023 | 17.36 | 17.36 | 17.14 | 17.14 | 400 | -0.11(-0.64%) |
Mar 21, 2023 | 17.13 | 17.25 | 17.13 | 17.25 | 321 | +0.18(+1.05%) |
Mar 20, 2023 | 16.98 | 17.07 | 16.98 | 17.07 | 1,283 | +0.06(+0.35%) |
Mar 17, 2023 | 17.20 | 17.20 | 16.98 | 17.01 | 958 | -0.04(-0.23%) |
Mar 16, 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 100 | +0.16(+0.95%) |
Mar 15, 2023 | 16.88 | 16.89 | 16.87 | 16.89 | 660 | -0.11(-0.65%) |
Mar 14, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 961 | +0.09(+0.53%) |
Mar 13, 2023 | 16.99 | 16.99 | 16.85 | 16.91 | 7,416 | -0.16(-0.94%) |
Mar 10, 2023 | 17.74 | 17.74 | 17.02 | 17.07 | 1,171 | -0.16(-0.93%) |
Mar 09, 2023 | 17.49 | 17.49 | 17.23 | 17.23 | 1,747 | -0.12(-0.69%) |
Mar 08, 2023 | 17.40 | 17.40 | 17.35 | 17.35 | 797 | -0.05(-0.29%) |
Mar 06, 2023 | 17.40 | 18 | +0.00(+0.00%) | |||
Mar 03, 2023 | 17.33 | 17.40 | 17.33 | 17.40 | 231 | +0.24(+1.40%) |
Mar 02, 2023 | 17.05 | 17.16 | 17.05 | 17.16 | 267 | +0.02(+0.12%) |