Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.05 | 16.40 | 16.05 | 16.24 | 1,168 | +0.07(+0.40%) |
May 30, 2023 | 16.33 | 16.33 | 16.05 | 16.18 | 9,371 | -0.37(-2.21%) |
May 26, 2023 | 16.54 | 16.55 | 16.48 | 16.54 | 3,685 | +0.11(+0.66%) |
May 25, 2023 | 16.47 | 16.49 | 16.26 | 16.44 | 29,688 | -0.25(-1.53%) |
May 24, 2023 | 16.90 | 16.90 | 16.69 | 16.69 | 1,144 | -0.26(-1.52%) |
May 23, 2023 | 16.95 | 16.98 | 16.94 | 16.95 | 2,390 | -0.26(-1.53%) |
May 22, 2023 | 17.24 | 17.28 | 17.21 | 17.21 | 6,655 | -0.52(-2.94%) |
May 19, 2023 | 17.56 | 17.74 | 17.56 | 17.73 | 731 | +0.02(+0.13%) |
May 18, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 277 | -0.18(-0.99%) |
May 17, 2023 | 17.81 | 17.89 | 17.74 | 17.89 | 1,266 | -0.04(-0.21%) |
May 16, 2023 | 18.06 | 18.14 | 17.93 | 17.93 | 808 | -0.25(-1.38%) |
May 15, 2023 | 18.15 | 18.18 | 18.08 | 18.18 | 817 | -0.08(-0.44%) |
May 12, 2023 | 18.24 | 18.27 | 18.16 | 18.26 | 6,281 | +0.10(+0.53%) |
May 11, 2023 | 18.00 | 18.16 | 18.00 | 18.16 | 4,729 | +0.10(+0.54%) |
May 10, 2023 | 18.11 | 18.13 | 17.90 | 18.06 | 8,078 | -0.07(-0.37%) |
May 09, 2023 | 18.05 | 18.13 | 18.05 | 18.13 | 7,692 | -0.10(-0.54%) |
May 08, 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 426 | -0.09(-0.51%) |
May 05, 2023 | 18.19 | 18.37 | 18.19 | 18.32 | 674 | +0.32(+1.77%) |
May 04, 2023 | 17.97 | 18.05 | 17.87 | 18.00 | 4,855 | -0.12(-0.66%) |
May 03, 2023 | 18.36 | 18.42 | 18.12 | 18.12 | 1,252 | -0.31(-1.70%) |
May 02, 2023 | 18.36 | 18.44 | 18.16 | 18.44 | 1,313 | -0.10(-0.56%) |
May 01, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 210 | +0.12(+0.65%) |
Apr 28, 2023 | 18.47 | 18.48 | 18.30 | 18.42 | 788 | +0.12(+0.68%) |
Apr 27, 2023 | 17.98 | 18.30 | 17.98 | 18.30 | 4,079 | +0.37(+2.05%) |
Apr 26, 2023 | 17.94 | 17.94 | 17.88 | 17.93 | 1,034 | -0.20(-1.09%) |
Apr 25, 2023 | 18.48 | 18.48 | 18.13 | 18.13 | 3,615 | -0.08(-0.46%) |
Apr 24, 2023 | 18.26 | 18.29 | 18.18 | 18.21 | 2,669 | +0.06(+0.36%) |
Apr 21, 2023 | 18.24 | 18.24 | 18.10 | 18.15 | 1,431 | +0.32(+1.80%) |
Apr 20, 2023 | 17.81 | 17.83 | 17.81 | 17.83 | 543 | +0.08(+0.45%) |
Apr 19, 2023 | 17.69 | 17.81 | 17.69 | 17.75 | 2,550 | -0.04(-0.23%) |
Apr 18, 2023 | 17.73 | 17.79 | 17.73 | 17.79 | 751 | +0.12(+0.69%) |
Apr 17, 2023 | 17.71 | 17.73 | 17.59 | 17.66 | 1,192 | +0.17(+1.00%) |
Apr 14, 2023 | 17.57 | 17.57 | 17.49 | 17.49 | 684 | -0.19(-1.07%) |
Apr 13, 2023 | 17.41 | 17.68 | 17.41 | 17.68 | 793 | +0.19(+1.07%) |
Apr 12, 2023 | 17.82 | 17.82 | 17.49 | 17.49 | 12,787 | -0.20(-1.14%) |
Apr 11, 2023 | 17.69 | 17.81 | 17.64 | 17.69 | 47,181 | +0.15(+0.86%) |
Apr 10, 2023 | 17.60 | 17.60 | 17.43 | 17.54 | 123,059 | -0.01(-0.05%) |
Apr 06, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 239 | -0.02(-0.10%) |
Apr 05, 2023 | 17.66 | 17.66 | 17.57 | 17.57 | 1,177 | +0.17(+0.95%) |
Apr 04, 2023 | 17.51 | 17.51 | 17.35 | 17.40 | 1,447 | -0.09(-0.49%) |
Apr 03, 2023 | 17.48 | 17.59 | 17.48 | 17.49 | 1,146 | +0.20(+1.14%) |
Mar 31, 2023 | 17.20 | 17.31 | 17.19 | 17.29 | 10,836 | +0.26(+1.52%) |
Mar 30, 2023 | 17.03 | 17.11 | 17.00 | 17.03 | 2,811 | +0.11(+0.63%) |
Mar 29, 2023 | 16.90 | 16.93 | 16.90 | 16.93 | 406 | +0.17(+1.00%) |
Mar 28, 2023 | 16.93 | 16.95 | 16.76 | 16.76 | 1,886 | +0.06(+0.34%) |
Mar 27, 2023 | 16.83 | 16.83 | 16.70 | 16.70 | 612 | +0.19(+1.17%) |
Mar 24, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 171 | +0.49(+3.04%) |
Mar 23, 2023 | 16.25 | 16.33 | 16.02 | 16.02 | 22,228 | -0.14(-0.84%) |
Mar 22, 2023 | 16.57 | 16.57 | 16.16 | 16.16 | 495 | -0.27(-1.65%) |
Mar 21, 2023 | 16.40 | 16.43 | 16.40 | 16.43 | 711 | -0.03(-0.16%) |
Mar 20, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 8 | +0.44(+2.74%) |
Mar 17, 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 101 | -0.39(-2.39%) |
Mar 16, 2023 | 16.44 | 16.44 | 16.41 | 16.41 | 205 | +0.32(+1.97%) |
Mar 15, 2023 | 15.59 | 16.09 | 15.59 | 16.09 | 843 | -0.13(-0.78%) |
Mar 14, 2023 | 16.08 | 16.22 | 16.08 | 16.22 | 353 | +0.46(+2.92%) |
Mar 13, 2023 | 15.84 | 15.94 | 15.67 | 15.76 | 5,480 | +0.09(+0.54%) |
Mar 10, 2023 | 15.89 | 15.89 | 15.67 | 15.67 | 1,737 | -0.24(-1.49%) |
Mar 09, 2023 | 16.46 | 16.46 | 15.91 | 15.91 | 674 | -0.61(-3.69%) |
Mar 08, 2023 | 16.46 | 16.52 | 16.46 | 16.52 | 140 | -0.11(-0.64%) |
Mar 07, 2023 | 16.77 | 16.77 | 16.63 | 16.63 | 47,526 | -0.51(-2.95%) |
Mar 06, 2023 | 17.29 | 17.29 | 17.10 | 17.13 | 143,822 | -0.16(-0.94%) |
Mar 03, 2023 | 17.20 | 17.29 | 17.20 | 17.29 | 1,093 | +0.41(+2.41%) |
Mar 02, 2023 | 16.66 | 16.89 | 16.65 | 16.89 | 318 | +0.02(+0.11%) |