Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.78 | 16.98 | 16.68 | 16.97 | 144,777 | +0.30(+1.78%) |
May 30, 2023 | 16.69 | 16.74 | 16.57 | 16.67 | 89,610 | -0.02(-0.11%) |
May 26, 2023 | 16.66 | 16.79 | 16.66 | 16.69 | 92,805 | +0.04(+0.22%) |
May 25, 2023 | 16.86 | 16.86 | 16.57 | 16.65 | 101,804 | -0.19(-1.15%) |
May 24, 2023 | 16.91 | 16.94 | 16.85 | 16.85 | 80,937 | -0.17(-0.98%) |
May 23, 2023 | 17.23 | 17.23 | 16.97 | 17.01 | 78,609 | -0.16(-0.92%) |
May 22, 2023 | 17.20 | 17.28 | 17.16 | 17.17 | 102,463 | +0.02(+0.11%) |
May 19, 2023 | 17.19 | 17.30 | 17.13 | 17.15 | 78,373 | +0.00(+0.01%) |
May 18, 2023 | 17.17 | 17.21 | 17.03 | 17.15 | 79,636 | -0.04(-0.21%) |
May 17, 2023 | 17.20 | 17.21 | 17.05 | 17.19 | 89,147 | +0.05(+0.27%) |
May 16, 2023 | 17.17 | 17.20 | 17.14 | 17.14 | 62,427 | -0.14(-0.80%) |
May 15, 2023 | 17.19 | 17.34 | 17.14 | 17.28 | 81,625 | +0.06(+0.32%) |
May 12, 2023 | 17.39 | 17.39 | 17.14 | 17.22 | 66,434 | -0.06(-0.37%) |
May 11, 2023 | 17.38 | 17.38 | 17.14 | 17.29 | 114,735 | -0.05(-0.27%) |
May 10, 2023 | 17.34 | 17.38 | 17.24 | 17.33 | 61,754 | +0.07(+0.43%) |
May 09, 2023 | 17.31 | 17.35 | 17.25 | 17.26 | 51,357 | -0.09(-0.53%) |
May 08, 2023 | 17.49 | 17.49 | 17.31 | 17.35 | 55,270 | -0.09(-0.53%) |
May 05, 2023 | 17.32 | 17.51 | 17.32 | 17.44 | 83,800 | +0.22(+1.28%) |
May 04, 2023 | 17.25 | 17.29 | 17.18 | 17.22 | 77,732 | -0.13(-0.74%) |
May 03, 2023 | 17.46 | 17.54 | 17.33 | 17.35 | 87,614 | -0.02(-0.11%) |
May 02, 2023 | 17.62 | 17.64 | 17.32 | 17.37 | 96,439 | -0.24(-1.36%) |
May 01, 2023 | 17.48 | 17.72 | 17.47 | 17.61 | 91,276 | +0.12(+0.68%) |
Apr 28, 2023 | 17.43 | 17.56 | 17.26 | 17.49 | 101,893 | +0.19(+1.12%) |
Apr 27, 2023 | 17.09 | 17.30 | 17.07 | 17.30 | 87,518 | +0.18(+1.08%) |
Apr 26, 2023 | 17.34 | 17.34 | 17.08 | 17.11 | 167,703 | -0.24(-1.38%) |
Apr 25, 2023 | 17.59 | 17.66 | 17.34 | 17.35 | 87,631 | -0.28(-1.57%) |
Apr 24, 2023 | 17.55 | 17.67 | 17.53 | 17.63 | 72,997 | +0.10(+0.58%) |
Apr 21, 2023 | 17.47 | 17.60 | 17.47 | 17.53 | 76,701 | +0.03(+0.16%) |
Apr 20, 2023 | 17.51 | 17.54 | 17.43 | 17.50 | 54,445 | -0.17(-0.99%) |
Apr 19, 2023 | 17.54 | 17.69 | 17.52 | 17.67 | 59,455 | +0.05(+0.27%) |
Apr 18, 2023 | 17.83 | 17.83 | 17.58 | 17.63 | 137,796 | -0.12(-0.67%) |
Apr 17, 2023 | 17.77 | 17.82 | 17.61 | 17.74 | 137,958 | +0.01(+0.05%) |
Apr 14, 2023 | 17.86 | 17.86 | 17.62 | 17.73 | 110,417 | -0.05(-0.26%) |
Apr 13, 2023 | 17.66 | 17.78 | 17.60 | 17.78 | 81,135 | +0.21(+1.20%) |
Apr 12, 2023 | 17.73 | 17.76 | 17.57 | 17.57 | 64,534 | -0.10(-0.57%) |
Apr 11, 2023 | 17.79 | 17.79 | 17.60 | 17.67 | 94,263 | +0.14(+0.78%) |
Apr 10, 2023 | 17.67 | 17.67 | 17.45 | 17.53 | 189,293 | -0.09(-0.52%) |
Apr 06, 2023 | 17.49 | 17.68 | 17.49 | 17.63 | 89,296 | +0.12(+0.68%) |
Apr 05, 2023 | 17.36 | 17.59 | 17.34 | 17.51 | 137,193 | +0.21(+1.22%) |
Apr 04, 2023 | 17.45 | 17.48 | 17.26 | 17.30 | 87,034 | -0.12(-0.68%) |
Apr 03, 2023 | 17.16 | 17.42 | 17.08 | 17.41 | 129,707 | +0.26(+1.49%) |
Mar 31, 2023 | 17.00 | 17.18 | 16.91 | 17.16 | 163,912 | +0.28(+1.68%) |
Mar 30, 2023 | 16.76 | 16.88 | 16.69 | 16.88 | 74,330 | +0.14(+0.82%) |
Mar 29, 2023 | 16.77 | 16.78 | 16.68 | 16.74 | 110,476 | +0.08(+0.49%) |
Mar 28, 2023 | 16.82 | 16.82 | 16.63 | 16.66 | 77,953 | -0.09(-0.55%) |
Mar 27, 2023 | 16.71 | 16.88 | 16.71 | 16.75 | 106,128 | +0.11(+0.66%) |
Mar 24, 2023 | 16.45 | 16.67 | 16.35 | 16.64 | 122,747 | +0.13(+0.78%) |
Mar 23, 2023 | 16.51 | 16.67 | 16.40 | 16.51 | 133,964 | +0.05(+0.33%) |
Mar 22, 2023 | 16.66 | 16.81 | 16.45 | 16.45 | 128,464 | -0.27(-1.64%) |
Mar 21, 2023 | 16.75 | 16.83 | 16.65 | 16.73 | 114,241 | +0.08(+0.49%) |
Mar 20, 2023 | 16.45 | 16.69 | 16.45 | 16.65 | 101,607 | +0.15(+0.89%) |
Mar 17, 2023 | 16.74 | 16.88 | 16.45 | 16.50 | 87,236 | -0.26(-1.57%) |
Mar 16, 2023 | 16.49 | 16.82 | 16.41 | 16.76 | 157,521 | +0.25(+1.49%) |
Mar 15, 2023 | 16.45 | 16.55 | 16.14 | 16.52 | 198,909 | -0.08(-0.49%) |
Mar 14, 2023 | 16.57 | 16.73 | 16.51 | 16.60 | 108,327 | +0.19(+1.16%) |
Mar 13, 2023 | 16.36 | 16.81 | 16.36 | 16.41 | 189,389 | -0.02(-0.11%) |
Mar 10, 2023 | 16.55 | 16.69 | 16.39 | 16.43 | 129,071 | -0.15(-0.93%) |
Mar 09, 2023 | 16.78 | 16.89 | 16.52 | 16.58 | 89,635 | -0.22(-1.30%) |
Mar 08, 2023 | 16.91 | 16.93 | 16.75 | 16.80 | 138,731 | -0.12(-0.70%) |
Mar 07, 2023 | 17.20 | 17.28 | 16.88 | 16.92 | 102,091 | -0.32(-1.85%) |
Mar 06, 2023 | 17.25 | 17.34 | 17.20 | 17.24 | 64,846 | -0.02(-0.11%) |
Mar 03, 2023 | 17.20 | 17.30 | 17.19 | 17.25 | 134,754 | +0.14(+0.80%) |
Mar 02, 2023 | 17.06 | 17.20 | 16.97 | 17.12 | 117,446 | -0.05(-0.27%) |