Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.50 | 16.54 | 16.31 | 16.53 | 50,395 | +0.02(+0.11%) |
May 30, 2023 | 16.53 | 16.68 | 16.41 | 16.51 | 64,180 | +0.06(+0.38%) |
May 26, 2023 | 16.35 | 16.53 | 16.34 | 16.45 | 40,841 | +0.17(+1.04%) |
May 25, 2023 | 16.46 | 16.46 | 16.19 | 16.28 | 37,764 | +0.01(+0.05%) |
May 24, 2023 | 16.51 | 16.51 | 16.23 | 16.27 | 56,340 | -0.25(-1.51%) |
May 23, 2023 | 16.69 | 16.75 | 16.51 | 16.52 | 58,028 | -0.17(-1.02%) |
May 22, 2023 | 16.93 | 17.01 | 16.69 | 16.69 | 66,257 | -0.28(-1.63%) |
May 19, 2023 | 17.15 | 17.18 | 16.90 | 16.97 | 33,514 | -0.10(-0.58%) |
May 18, 2023 | 17.00 | 17.12 | 16.99 | 17.07 | 28,263 | +0.07(+0.42%) |
May 17, 2023 | 16.90 | 17.03 | 16.87 | 17.00 | 34,059 | +0.13(+0.79%) |
May 16, 2023 | 16.96 | 16.97 | 16.85 | 16.86 | 19,459 | -0.10(-0.58%) |
May 15, 2023 | 16.94 | 17.07 | 16.88 | 16.96 | 37,402 | +0.09(+0.53%) |
May 12, 2023 | 16.92 | 17.04 | 16.83 | 16.87 | 32,455 | -0.04(-0.21%) |
May 11, 2023 | 17.05 | 17.08 | 16.89 | 16.91 | 35,034 | -0.17(-0.99%) |
May 10, 2023 | 17.40 | 17.40 | 17.06 | 17.08 | 47,299 | -0.04(-0.26%) |
May 09, 2023 | 17.17 | 17.28 | 17.10 | 17.12 | 28,120 | -0.07(-0.41%) |
May 08, 2023 | 17.17 | 17.21 | 17.02 | 17.19 | 27,326 | +0.05(+0.31%) |
May 05, 2023 | 17.02 | 17.14 | 16.84 | 17.14 | 52,020 | +0.37(+2.22%) |
May 04, 2023 | 16.84 | 16.92 | 16.67 | 16.77 | 59,738 | -0.11(-0.68%) |
May 03, 2023 | 16.87 | 16.95 | 16.79 | 16.88 | 33,877 | -0.04(-0.26%) |
May 02, 2023 | 17.11 | 17.11 | 16.79 | 16.93 | 74,669 | -0.14(-0.83%) |
May 01, 2023 | 17.28 | 17.28 | 16.98 | 17.07 | 56,509 | -0.04(-0.26%) |
Apr 28, 2023 | 16.90 | 17.11 | 16.90 | 17.11 | 35,287 | +0.27(+1.63%) |
Apr 27, 2023 | 16.83 | 16.93 | 16.68 | 16.84 | 52,682 | +0.14(+0.85%) |
Apr 26, 2023 | 16.80 | 16.87 | 16.67 | 16.70 | 34,870 | -0.04(-0.26%) |
Apr 25, 2023 | 16.94 | 16.94 | 16.71 | 16.74 | 41,366 | -0.23(-1.35%) |
Apr 24, 2023 | 16.98 | 17.00 | 16.85 | 16.97 | 30,468 | +0.14(+0.84%) |
Apr 21, 2023 | 16.84 | 16.87 | 16.76 | 16.83 | 13,942 | +0.07(+0.42%) |
Apr 20, 2023 | 16.89 | 17.02 | 16.73 | 16.76 | 50,809 | -0.15(-0.89%) |
Apr 19, 2023 | 16.83 | 17.05 | 16.83 | 16.91 | 26,224 | -0.04(-0.21%) |
Apr 18, 2023 | 17.16 | 17.17 | 16.89 | 16.95 | 42,190 | +0.02(+0.10%) |
Apr 17, 2023 | 16.90 | 17.10 | 16.84 | 16.93 | 54,367 | -0.03(-0.16%) |
Apr 14, 2023 | 17.01 | 17.44 | 16.88 | 16.95 | 36,338 | -0.18(-1.03%) |
Apr 13, 2023 | 17.10 | 17.19 | 16.99 | 17.13 | 42,548 | +0.00(+0.00%) |
Apr 12, 2023 | 17.40 | 17.56 | 17.08 | 17.13 | 44,301 | -0.22(-1.27%) |
Apr 11, 2023 | 17.26 | 17.40 | 17.16 | 17.35 | 34,695 | +0.19(+1.12%) |
Apr 10, 2023 | 16.75 | 17.24 | 16.60 | 17.16 | 85,823 | +0.44(+2.62%) |
Apr 06, 2023 | 16.49 | 16.72 | 16.38 | 16.72 | 43,656 | +0.32(+1.92%) |
Apr 05, 2023 | 16.63 | 16.67 | 16.35 | 16.41 | 73,293 | -0.25(-1.53%) |
Apr 04, 2023 | 16.94 | 17.01 | 16.65 | 16.66 | 69,366 | -0.32(-1.86%) |
Apr 03, 2023 | 17.19 | 17.23 | 16.81 | 16.98 | 64,488 | +0.05(+0.31%) |
Mar 31, 2023 | 16.65 | 16.92 | 16.62 | 16.92 | 73,954 | +0.20(+1.18%) |
Mar 30, 2023 | 16.48 | 16.75 | 16.36 | 16.73 | 73,126 | +0.27(+1.62%) |
Mar 29, 2023 | 16.37 | 16.50 | 16.31 | 16.46 | 32,747 | +0.12(+0.75%) |
Mar 28, 2023 | 16.39 | 16.39 | 16.21 | 16.34 | 54,661 | -0.05(-0.32%) |
Mar 27, 2023 | 16.46 | 16.48 | 16.22 | 16.39 | 45,294 | -0.04(-0.21%) |
Mar 24, 2023 | 16.59 | 16.59 | 16.22 | 16.42 | 61,639 | -0.22(-1.32%) |
Mar 23, 2023 | 16.56 | 16.94 | 16.50 | 16.64 | 60,742 | +0.12(+0.74%) |
Mar 22, 2023 | 16.90 | 17.05 | 16.49 | 16.52 | 36,440 | -0.26(-1.57%) |
Mar 21, 2023 | 16.90 | 16.90 | 16.67 | 16.78 | 27,258 | +0.12(+0.74%) |
Mar 20, 2023 | 16.68 | 16.85 | 16.60 | 16.66 | 28,772 | -0.10(-0.58%) |
Mar 17, 2023 | 16.75 | 16.76 | 16.52 | 16.76 | 26,464 | +0.03(+0.16%) |
Mar 16, 2023 | 16.34 | 16.74 | 16.20 | 16.73 | 38,896 | +0.34(+2.09%) |
Mar 15, 2023 | 16.49 | 16.74 | 16.20 | 16.39 | 43,078 | -0.17(-1.01%) |
Mar 14, 2023 | 16.79 | 16.99 | 16.50 | 16.55 | 57,259 | -0.17(-1.00%) |
Mar 13, 2023 | 16.93 | 17.13 | 16.66 | 16.72 | 33,691 | -0.34(-2.00%) |
Mar 10, 2023 | 17.59 | 17.62 | 17.03 | 17.06 | 49,607 | -0.53(-2.99%) |
Mar 09, 2023 | 17.73 | 17.90 | 17.59 | 17.59 | 28,415 | -0.11(-0.64%) |
Mar 08, 2023 | 17.59 | 17.78 | 17.54 | 17.70 | 39,827 | +0.11(+0.64%) |
Mar 07, 2023 | 17.87 | 18.07 | 17.56 | 17.59 | 28,946 | -0.24(-1.36%) |
Mar 06, 2023 | 18.01 | 18.26 | 17.71 | 17.83 | 43,118 | -0.12(-0.68%) |
Mar 03, 2023 | 17.93 | 18.12 | 17.78 | 17.95 | 42,328 | +0.17(+0.98%) |
Mar 02, 2023 | 17.68 | 17.86 | 17.63 | 17.78 | 36,486 | +0.00(+0.00%) |