Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.84 | 20.00 | 19.82 | 20.00 | 3,029 | -0.06(-0.30%) |
May 30, 2023 | 20.07 | 20.08 | 20.06 | 20.06 | 2,028 | +0.02(+0.10%) |
May 26, 2023 | 19.96 | 20.04 | 19.96 | 20.04 | 1,169 | -0.06(-0.30%) |
May 25, 2023 | 20.29 | 20.29 | 20.10 | 20.10 | 5,263 | -0.32(-1.57%) |
May 24, 2023 | 20.64 | 20.90 | 20.29 | 20.42 | 1,903 | -0.27(-1.30%) |
May 23, 2023 | 20.68 | 20.83 | 20.64 | 20.69 | 9,897 | +0.75(+3.74%) |
May 22, 2023 | 19.54 | 20.50 | 19.54 | 19.95 | 2,531 | -0.80(-3.88%) |
May 19, 2023 | 20.69 | 20.77 | 20.68 | 20.75 | 4,785 | +0.69(+3.44%) |
May 18, 2023 | 19.82 | 20.06 | 19.82 | 20.06 | 358 | -0.33(-1.62%) |
May 17, 2023 | 20.50 | 20.50 | 20.39 | 20.39 | 2,455 | +0.17(+0.84%) |
May 16, 2023 | 20.28 | 20.28 | 20.22 | 20.22 | 470 | +0.51(+2.59%) |
May 15, 2023 | 19.57 | 19.73 | 19.54 | 19.71 | 8,090 | +0.38(+1.97%) |
May 12, 2023 | 19.69 | 19.69 | 19.33 | 19.33 | 995 | -0.15(-0.77%) |
May 11, 2023 | 19.57 | 20.13 | 19.37 | 19.48 | 1,373 | -1.58(-7.50%) |
May 10, 2023 | 20.90 | 21.06 | 20.89 | 21.06 | 1,391 | -0.10(-0.48%) |
May 09, 2023 | 20.97 | 21.16 | 20.97 | 21.16 | 2,575 | +0.26(+1.25%) |
May 08, 2023 | 20.91 | 20.91 | 20.90 | 20.90 | 6,707 | +0.38(+1.88%) |
May 05, 2023 | 20.44 | 20.52 | 20.44 | 20.52 | 479 | +0.73(+3.72%) |
May 04, 2023 | 19.77 | 19.82 | 19.65 | 19.78 | 2,795 | +0.00(+0.02%) |
May 03, 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 1,027 | -0.04(-0.22%) |
May 02, 2023 | 19.82 | 19.98 | 19.60 | 19.82 | 10,266 | -0.64(-3.13%) |
May 01, 2023 | 19.23 | 20.46 | 19.23 | 20.46 | 3,063 | +0.02(+0.07%) |
Apr 28, 2023 | 19.51 | 20.46 | 19.51 | 20.45 | 1,268 | +0.43(+2.17%) |
Apr 27, 2023 | 19.85 | 20.12 | 19.62 | 20.01 | 2,704 | +0.22(+1.11%) |
Apr 26, 2023 | 21.18 | 21.18 | 19.53 | 19.79 | 3,395 | -0.12(-0.60%) |
Apr 25, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 455 | -0.64(-3.11%) |
Apr 24, 2023 | 20.57 | 20.57 | 20.51 | 20.55 | 1,204 | +0.24(+1.18%) |
Apr 21, 2023 | 20.30 | 20.35 | 20.25 | 20.31 | 3,735 | -0.03(-0.15%) |
Apr 20, 2023 | 20.25 | 20.34 | 20.25 | 20.34 | 2,571 | -0.08(-0.39%) |
Apr 19, 2023 | 20.60 | 20.64 | 20.36 | 20.42 | 15,181 | -0.11(-0.54%) |
Apr 18, 2023 | 20.30 | 20.53 | 20.25 | 20.53 | 14,569 | +0.19(+0.91%) |
Apr 17, 2023 | 20.50 | 20.56 | 20.34 | 20.34 | 12,498 | -0.26(-1.24%) |
Apr 14, 2023 | 20.61 | 20.64 | 20.24 | 20.60 | 9,056 | +0.25(+1.23%) |
Apr 13, 2023 | 20.00 | 20.35 | 20.00 | 20.35 | 3,586 | +0.56(+2.83%) |
Apr 12, 2023 | 19.78 | 19.88 | 19.78 | 19.79 | 7,414 | +0.02(+0.13%) |
Apr 11, 2023 | 19.59 | 19.77 | 19.59 | 19.77 | 1,255 | +0.16(+0.84%) |
Apr 10, 2023 | 19.52 | 19.70 | 19.52 | 19.60 | 1,699 | +0.00(+0.00%) |
Apr 06, 2023 | 19.32 | 19.67 | 19.32 | 19.60 | 4,408 | +0.21(+1.08%) |
Apr 05, 2023 | 19.79 | 19.82 | 19.39 | 19.39 | 2,210 | -0.24(-1.24%) |
Apr 04, 2023 | 18.00 | 19.63 | 18.00 | 19.63 | 1,991 | +0.12(+0.63%) |
Apr 03, 2023 | 19.28 | 19.80 | 19.00 | 19.51 | 6,336 | +1.03(+5.55%) |
Mar 31, 2023 | 18.61 | 18.81 | 18.48 | 18.48 | 5,527 | -0.00(-0.03%) |
Mar 30, 2023 | 18.48 | 18.53 | 18.31 | 18.49 | 908 | +0.14(+0.79%) |
Mar 29, 2023 | 18.40 | 18.45 | 18.34 | 18.34 | 1,567 | -0.13(-0.68%) |
Mar 28, 2023 | 18.05 | 18.48 | 18.05 | 18.47 | 6,705 | +0.40(+2.22%) |
Mar 27, 2023 | 18.63 | 18.63 | 17.71 | 18.07 | 2,361 | +0.48(+2.73%) |
Mar 24, 2023 | 17.30 | 17.59 | 17.30 | 17.59 | 1,980 | -0.13(-0.73%) |
Mar 23, 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 260 | -0.22(-1.23%) |
Mar 22, 2023 | 18.03 | 18.04 | 17.88 | 17.94 | 3,645 | +0.16(+0.87%) |
Mar 21, 2023 | 18.06 | 18.06 | 17.76 | 17.79 | 4,938 | +0.11(+0.62%) |
Mar 20, 2023 | 17.38 | 17.69 | 17.38 | 17.68 | 12,249 | +0.46(+2.68%) |
Mar 17, 2023 | 16.95 | 17.21 | 16.95 | 17.21 | 2,105 | +0.36(+2.15%) |
Mar 16, 2023 | 16.70 | 16.85 | 16.70 | 16.85 | 858 | +0.18(+1.06%) |
Mar 15, 2023 | 17.03 | 17.03 | 16.53 | 16.67 | 264,270 | -0.81(-4.62%) |
Mar 14, 2023 | 17.73 | 17.88 | 17.48 | 17.48 | 13,590 | -0.22(-1.24%) |
Mar 13, 2023 | 17.69 | 18.10 | 17.61 | 17.70 | 3,176 | -0.39(-2.13%) |
Mar 10, 2023 | 18.27 | 18.56 | 17.95 | 18.09 | 30,517 | +0.16(+0.92%) |
Mar 09, 2023 | 16.31 | 18.29 | 16.31 | 17.92 | 44,240 | +1.21(+7.24%) |
Mar 08, 2023 | 16.74 | 16.74 | 16.71 | 16.71 | 626 | -0.14(-0.83%) |
Mar 07, 2023 | 17.07 | 17.12 | 16.75 | 16.85 | 4,113 | -0.28(-1.63%) |
Mar 06, 2023 | 17.01 | 17.13 | 17.01 | 17.13 | 852 | +0.04(+0.26%) |
Mar 03, 2023 | 16.75 | 17.20 | 16.63 | 17.09 | 11,698 | +0.21(+1.21%) |
Mar 02, 2023 | 17.08 | 17.08 | 16.82 | 16.88 | 17,318 | -0.55(-3.15%) |