Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.79 | 16.83 | 16.78 | 16.82 | 181,320 | +0.02(+0.11%) |
May 30, 2023 | 16.77 | 16.80 | 16.76 | 16.80 | 84,488 | +0.11(+0.69%) |
May 26, 2023 | 16.64 | 16.69 | 16.64 | 16.69 | 100,165 | +0.06(+0.35%) |
May 25, 2023 | 16.71 | 16.71 | 16.63 | 16.63 | 64,386 | -0.09(-0.52%) |
May 24, 2023 | 16.78 | 16.78 | 16.70 | 16.72 | 93,055 | -0.05(-0.29%) |
May 23, 2023 | 16.77 | 16.80 | 16.77 | 16.77 | 79,915 | -0.03(-0.17%) |
May 22, 2023 | 16.78 | 16.82 | 16.78 | 16.79 | 45,140 | +0.00(+0.00%) |
May 19, 2023 | 16.78 | 16.83 | 16.77 | 16.79 | 44,771 | +0.00(+0.00%) |
May 18, 2023 | 16.82 | 16.82 | 16.79 | 16.79 | 92,066 | -0.08(-0.45%) |
May 17, 2023 | 16.89 | 16.89 | 16.86 | 16.87 | 68,498 | -0.01(-0.06%) |
May 16, 2023 | 16.91 | 16.94 | 16.88 | 16.88 | 77,345 | -0.08(-0.45%) |
May 15, 2023 | 16.94 | 16.97 | 16.94 | 16.96 | 157,199 | +0.03(+0.17%) |
May 12, 2023 | 17.07 | 17.08 | 16.93 | 16.93 | 113,513 | -0.15(-0.87%) |
May 11, 2023 | 17.11 | 17.12 | 17.07 | 17.08 | 3,291,589 | +0.03(+0.20%) |
May 10, 2023 | 17.03 | 17.04 | 17.01 | 17.04 | 113,197 | +0.11(+0.62%) |
May 09, 2023 | 16.96 | 16.97 | 16.94 | 16.94 | 63,528 | -0.04(-0.23%) |
May 08, 2023 | 17.00 | 17.00 | 16.96 | 16.98 | 36,947 | -0.07(-0.42%) |
May 05, 2023 | 17.01 | 17.05 | 17.01 | 17.05 | 80,180 | +0.01(+0.08%) |
May 04, 2023 | 17.07 | 17.10 | 17.03 | 17.03 | 119,650 | -0.07(-0.39%) |
May 03, 2023 | 17.07 | 17.11 | 17.06 | 17.10 | 171,535 | +0.08(+0.45%) |
May 02, 2023 | 16.95 | 17.03 | 16.94 | 17.02 | 195,929 | +0.09(+0.51%) |
May 01, 2023 | 17.05 | 17.05 | 16.92 | 16.94 | 311,570 | -0.14(-0.84%) |
Apr 28, 2023 | 17.03 | 17.09 | 17.01 | 17.08 | 213,129 | +0.10(+0.56%) |
Apr 27, 2023 | 16.98 | 16.99 | 16.96 | 16.99 | 103,093 | -0.02(-0.11%) |
Apr 26, 2023 | 17.09 | 17.09 | 16.99 | 17.00 | 106,631 | -0.06(-0.34%) |
Apr 25, 2023 | 17.06 | 17.08 | 17.05 | 17.06 | 87,815 | +0.06(+0.34%) |
Apr 24, 2023 | 16.99 | 17.01 | 16.97 | 17.00 | 156,485 | +0.05(+0.28%) |
Apr 21, 2023 | 16.95 | 16.99 | 16.92 | 16.96 | 50,640 | +0.03(+0.17%) |
Apr 20, 2023 | 16.93 | 16.95 | 16.93 | 16.93 | 63,082 | +0.02(+0.11%) |
Apr 19, 2023 | 16.92 | 16.92 | 16.85 | 16.91 | 65,888 | -0.05(-0.28%) |
Apr 18, 2023 | 16.96 | 16.98 | 16.94 | 16.96 | 107,178 | +0.02(+0.11%) |
Apr 17, 2023 | 16.96 | 16.99 | 16.92 | 16.94 | 102,558 | -0.09(-0.51%) |
Apr 14, 2023 | 17.04 | 17.06 | 16.99 | 17.02 | 87,730 | -0.10(-0.56%) |
Apr 13, 2023 | 17.10 | 17.13 | 17.09 | 17.12 | 173,082 | +0.07(+0.39%) |
Apr 12, 2023 | 17.13 | 17.14 | 17.04 | 17.05 | 287,935 | +0.01(+0.06%) |
Apr 11, 2023 | 17.01 | 17.07 | 16.99 | 17.04 | 137,749 | +0.04(+0.22%) |
Apr 10, 2023 | 17.00 | 17.01 | 16.98 | 17.00 | 1,033,156 | -0.11(-0.61%) |
Apr 06, 2023 | 17.10 | 17.13 | 17.08 | 17.11 | 76,915 | +0.00(+0.00%) |
Apr 05, 2023 | 17.12 | 17.16 | 17.11 | 17.11 | 161,010 | +0.01(+0.06%) |
Apr 04, 2023 | 17.02 | 17.12 | 17.02 | 17.10 | 72,473 | +0.03(+0.17%) |
Apr 03, 2023 | 17.00 | 17.09 | 16.99 | 17.07 | 268,937 | +0.05(+0.27%) |
Mar 31, 2023 | 16.92 | 17.03 | 16.91 | 17.03 | 212,105 | +0.15(+0.88%) |
Mar 30, 2023 | 16.85 | 16.88 | 16.84 | 16.88 | 198,344 | +0.07(+0.42%) |
Mar 29, 2023 | 16.75 | 16.82 | 16.74 | 16.81 | 81,659 | +0.07(+0.40%) |
Mar 28, 2023 | 16.73 | 16.75 | 16.71 | 16.74 | 101,988 | -0.04(-0.23%) |
Mar 27, 2023 | 16.82 | 16.82 | 16.76 | 16.78 | 103,847 | -0.10(-0.59%) |
Mar 24, 2023 | 16.85 | 16.92 | 16.85 | 16.88 | 120,128 | +0.01(+0.08%) |
Mar 23, 2023 | 16.86 | 16.91 | 16.84 | 16.86 | 154,448 | +0.02(+0.11%) |
Mar 22, 2023 | 16.70 | 16.91 | 16.70 | 16.84 | 228,897 | +0.10(+0.57%) |
Mar 21, 2023 | 16.74 | 16.83 | 16.69 | 16.75 | 95,621 | +0.04(+0.23%) |
Mar 20, 2023 | 16.73 | 16.75 | 16.68 | 16.71 | 95,952 | -0.02(-0.11%) |
Mar 17, 2023 | 16.72 | 16.78 | 16.72 | 16.73 | 154,054 | +0.05(+0.31%) |
Mar 16, 2023 | 16.71 | 16.76 | 16.66 | 16.68 | 92,416 | -0.02(-0.14%) |
Mar 15, 2023 | 16.63 | 16.73 | 16.63 | 16.70 | 115,295 | +0.07(+0.40%) |
Mar 14, 2023 | 16.65 | 16.70 | 16.63 | 16.64 | 148,326 | -0.04(-0.23%) |
Mar 13, 2023 | 16.70 | 16.79 | 16.64 | 16.67 | 189,979 | +0.10(+0.63%) |
Mar 10, 2023 | 16.53 | 16.63 | 16.53 | 16.57 | 611,250 | +0.15(+0.93%) |
Mar 09, 2023 | 16.43 | 16.49 | 16.38 | 16.42 | 134,664 | -0.01(-0.06%) |
Mar 08, 2023 | 16.49 | 16.53 | 16.42 | 16.43 | 86,984 | -0.04(-0.23%) |
Mar 07, 2023 | 16.54 | 16.57 | 16.46 | 16.46 | 101,304 | -0.09(-0.52%) |
Mar 06, 2023 | 16.63 | 16.63 | 16.53 | 16.55 | 501,055 | +0.00(+0.03%) |
Mar 03, 2023 | 16.48 | 16.56 | 16.45 | 16.54 | 127,756 | +0.15(+0.90%) |
Mar 02, 2023 | 16.35 | 16.41 | 16.34 | 16.40 | 73,055 | -0.04(-0.26%) |