Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.24 | 18.49 | 18.20 | 18.21 | 18,873 | +0.09(+0.48%) |
May 30, 2023 | 17.88 | 18.20 | 17.88 | 18.12 | 5,350 | +0.51(+2.89%) |
May 26, 2023 | 17.60 | 17.63 | 17.56 | 17.61 | 13,376 | -0.28(-1.56%) |
May 25, 2023 | 17.72 | 17.94 | 17.72 | 17.89 | 6,737 | +0.39(+2.22%) |
May 24, 2023 | 17.33 | 17.54 | 17.33 | 17.50 | 5,246 | +0.34(+1.99%) |
May 23, 2023 | 16.97 | 17.16 | 16.97 | 17.16 | 4,530 | +0.50(+2.97%) |
May 22, 2023 | 16.62 | 16.67 | 16.61 | 16.67 | 1,530 | -0.27(-1.60%) |
May 19, 2023 | 16.96 | 16.96 | 16.94 | 16.94 | 353 | +0.10(+0.59%) |
May 18, 2023 | 16.85 | 16.91 | 16.84 | 16.84 | 7,851 | +0.21(+1.24%) |
May 17, 2023 | 16.71 | 16.71 | 16.61 | 16.63 | 668 | +0.19(+1.16%) |
May 16, 2023 | 16.51 | 16.57 | 16.44 | 16.44 | 15,257 | +0.16(+0.96%) |
May 15, 2023 | 16.63 | 16.63 | 16.27 | 16.28 | 7,037 | -0.73(-4.29%) |
May 12, 2023 | 16.94 | 17.04 | 16.94 | 17.01 | 4,849 | +0.42(+2.54%) |
May 11, 2023 | 16.75 | 16.75 | 16.59 | 16.59 | 1,014 | -0.16(-0.96%) |
May 10, 2023 | 16.74 | 16.84 | 16.73 | 16.75 | 18,748 | +0.12(+0.71%) |
May 09, 2023 | 16.71 | 16.71 | 16.61 | 16.64 | 3,796 | +0.27(+1.65%) |
May 08, 2023 | 16.37 | 16.37 | 16.36 | 16.37 | 936 | -0.13(-0.82%) |
May 05, 2023 | 16.62 | 16.62 | 16.50 | 16.50 | 4,020 | -0.22(-1.31%) |
May 04, 2023 | 16.82 | 16.82 | 16.67 | 16.72 | 8,154 | -0.44(-2.57%) |
May 03, 2023 | 17.20 | 17.23 | 17.08 | 17.16 | 18,089 | +0.05(+0.27%) |
May 02, 2023 | 16.98 | 17.19 | 16.98 | 17.12 | 8,731 | +0.35(+2.09%) |
May 01, 2023 | 16.75 | 16.77 | 16.73 | 16.77 | 2,445 | +0.03(+0.20%) |
Apr 28, 2023 | 16.71 | 16.73 | 16.71 | 16.73 | 4,817 | -0.03(-0.19%) |
Apr 27, 2023 | 16.98 | 16.99 | 16.74 | 16.76 | 13,730 | -0.29(-1.72%) |
Apr 26, 2023 | 16.85 | 17.07 | 16.85 | 17.06 | 20,795 | -0.24(-1.41%) |
Apr 25, 2023 | 17.10 | 17.34 | 17.10 | 17.30 | 21,100 | +0.46(+2.71%) |
Apr 24, 2023 | 16.81 | 16.87 | 16.78 | 16.84 | 1,176 | +0.19(+1.12%) |
Apr 21, 2023 | 16.67 | 16.72 | 16.65 | 16.66 | 4,052 | +0.23(+1.43%) |
Apr 20, 2023 | 16.29 | 16.46 | 16.26 | 16.42 | 16,267 | +0.13(+0.82%) |
Apr 19, 2023 | 16.30 | 16.30 | 16.29 | 16.29 | 393 | +0.19(+1.18%) |
Apr 18, 2023 | 15.97 | 16.13 | 15.96 | 16.10 | 4,006 | +0.03(+0.21%) |
Apr 17, 2023 | 16.15 | 16.15 | 16.05 | 16.07 | 1,760 | -0.41(-2.49%) |
Apr 14, 2023 | 16.39 | 16.49 | 16.39 | 16.48 | 4,750 | +0.18(+1.12%) |
Apr 13, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 865 | -0.38(-2.30%) |
Apr 12, 2023 | 16.42 | 16.70 | 16.42 | 16.68 | 6,843 | +0.47(+2.91%) |
Apr 11, 2023 | 16.10 | 16.20 | 16.04 | 16.20 | 2,855 | -0.02(-0.12%) |
Apr 10, 2023 | 16.28 | 16.29 | 16.22 | 16.22 | 1,796 | +0.07(+0.46%) |
Apr 06, 2023 | 16.27 | 16.35 | 16.12 | 16.15 | 5,265 | -0.23(-1.40%) |
Apr 05, 2023 | 16.39 | 16.49 | 16.38 | 16.38 | 3,175 | +0.25(+1.54%) |
Apr 04, 2023 | 16.22 | 16.30 | 16.13 | 16.13 | 1,976 | +0.03(+0.19%) |
Apr 03, 2023 | 16.11 | 16.15 | 16.07 | 16.10 | 1,216 | +0.08(+0.51%) |
Mar 31, 2023 | 16.04 | 16.04 | 16.01 | 16.02 | 402 | +0.19(+1.18%) |
Mar 30, 2023 | 15.98 | 15.98 | 15.82 | 15.83 | 3,686 | -0.24(-1.49%) |
Mar 29, 2023 | 16.19 | 16.23 | 16.02 | 16.07 | 18,759 | -0.04(-0.24%) |
Mar 28, 2023 | 16.29 | 16.34 | 16.11 | 16.11 | 12,756 | -0.69(-4.12%) |
Mar 27, 2023 | 16.78 | 16.85 | 16.76 | 16.80 | 32,221 | +0.36(+2.21%) |
Mar 24, 2023 | 16.46 | 16.46 | 16.39 | 16.44 | 2,018 | +0.06(+0.36%) |
Mar 23, 2023 | 16.34 | 16.39 | 16.16 | 16.38 | 20,261 | -0.52(-3.07%) |
Mar 22, 2023 | 16.79 | 16.90 | 16.74 | 16.90 | 4,676 | -0.04(-0.22%) |
Mar 21, 2023 | 17.00 | 17.08 | 16.93 | 16.94 | 10,051 | -0.24(-1.38%) |
Mar 20, 2023 | 17.34 | 17.34 | 17.06 | 17.17 | 5,048 | +0.02(+0.11%) |
Mar 17, 2023 | 17.03 | 17.23 | 17.03 | 17.15 | 2,119 | +0.06(+0.36%) |
Mar 16, 2023 | 17.40 | 17.42 | 17.09 | 17.09 | 57,235 | -0.25(-1.47%) |
Mar 15, 2023 | 17.37 | 17.50 | 17.33 | 17.35 | 4,840 | +0.25(+1.47%) |
Mar 14, 2023 | 17.22 | 17.27 | 17.07 | 17.10 | 35,442 | -0.09(-0.51%) |
Mar 13, 2023 | 17.26 | 17.28 | 17.09 | 17.18 | 14,206 | -0.09(-0.55%) |
Mar 10, 2023 | 17.36 | 17.39 | 17.18 | 17.28 | 50,905 | +0.01(+0.06%) |
Mar 09, 2023 | 16.97 | 17.32 | 16.97 | 17.27 | 19,806 | +0.64(+3.86%) |
Mar 08, 2023 | 16.66 | 16.70 | 16.60 | 16.63 | 4,959 | +0.16(+0.94%) |
Mar 07, 2023 | 16.32 | 16.49 | 16.32 | 16.47 | 3,552 | +0.23(+1.44%) |
Mar 06, 2023 | 16.16 | 16.24 | 16.08 | 16.24 | 4,289 | +0.24(+1.48%) |
Mar 03, 2023 | 16.01 | 16.06 | 15.98 | 16.00 | 3,472 | +0.03(+0.22%) |
Mar 02, 2023 | 16.29 | 16.29 | 15.97 | 15.97 | 18,068 | -0.31(-1.90%) |