Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.25 | 16.36 | 16.13 | 16.36 | 38,686 | -0.03(-0.18%) |
May 30, 2023 | 16.51 | 16.58 | 16.31 | 16.39 | 35,829 | -0.12(-0.73%) |
May 26, 2023 | 16.41 | 16.56 | 16.37 | 16.51 | 33,162 | +0.10(+0.61%) |
May 25, 2023 | 16.45 | 16.46 | 16.26 | 16.41 | 27,870 | +0.03(+0.18%) |
May 24, 2023 | 16.48 | 16.51 | 16.30 | 16.38 | 35,879 | -0.20(-1.20%) |
May 23, 2023 | 16.65 | 16.82 | 16.58 | 16.58 | 128,303 | -0.33(-1.95%) |
May 22, 2023 | 16.70 | 16.95 | 16.69 | 16.91 | 40,509 | +0.25(+1.50%) |
May 19, 2023 | 16.80 | 16.80 | 16.65 | 16.66 | 29,570 | -0.14(-0.83%) |
May 18, 2023 | 16.65 | 16.80 | 16.65 | 16.80 | 33,370 | +0.08(+0.48%) |
May 17, 2023 | 16.53 | 16.75 | 16.44 | 16.72 | 59,120 | +0.27(+1.64%) |
May 16, 2023 | 16.56 | 16.59 | 16.45 | 16.45 | 44,656 | -0.24(-1.44%) |
May 15, 2023 | 16.51 | 16.73 | 16.45 | 16.69 | 23,042 | +0.23(+1.40%) |
May 12, 2023 | 16.64 | 16.64 | 16.38 | 16.46 | 26,297 | -0.19(-1.14%) |
May 11, 2023 | 16.65 | 16.70 | 16.60 | 16.65 | 90,795 | -0.01(-0.06%) |
May 10, 2023 | 16.72 | 16.78 | 16.55 | 16.66 | 102,000 | -0.13(-0.77%) |
May 09, 2023 | 16.66 | 16.81 | 16.66 | 16.79 | 66,091 | -0.06(-0.36%) |
May 08, 2023 | 16.74 | 16.87 | 16.73 | 16.85 | 66,236 | +0.07(+0.42%) |
May 05, 2023 | 16.78 | 16.80 | 16.66 | 16.78 | 12,167 | +0.07(+0.42%) |
May 04, 2023 | 16.77 | 16.81 | 16.64 | 16.71 | 18,989 | -0.07(-0.42%) |
May 03, 2023 | 16.89 | 16.98 | 16.78 | 16.78 | 18,732 | -0.14(-0.83%) |
May 02, 2023 | 16.82 | 16.96 | 16.71 | 16.92 | 111,135 | -0.06(-0.35%) |
May 01, 2023 | 17.02 | 17.08 | 16.96 | 16.98 | 11,282 | -0.03(-0.18%) |
Apr 28, 2023 | 16.81 | 17.03 | 16.71 | 17.01 | 13,691 | +0.22(+1.31%) |
Apr 27, 2023 | 16.69 | 16.82 | 16.62 | 16.79 | 14,325 | +0.21(+1.27%) |
Apr 26, 2023 | 16.64 | 16.71 | 16.56 | 16.58 | 17,876 | +0.03(+0.18%) |
Apr 25, 2023 | 16.83 | 16.83 | 16.55 | 16.55 | 77,582 | -0.42(-2.47%) |
Apr 24, 2023 | 16.99 | 17.01 | 16.87 | 16.97 | 16,443 | -0.07(-0.41%) |
Apr 21, 2023 | 16.97 | 17.04 | 16.77 | 17.04 | 23,397 | -0.03(-0.18%) |
Apr 20, 2023 | 17.15 | 17.21 | 17.04 | 17.07 | 32,086 | -0.22(-1.27%) |
Apr 19, 2023 | 17.24 | 17.35 | 17.20 | 17.29 | 22,760 | -0.02(-0.12%) |
Apr 18, 2023 | 17.32 | 17.38 | 17.27 | 17.31 | 13,815 | +0.11(+0.64%) |
Apr 17, 2023 | 17.10 | 17.20 | 17.10 | 17.20 | 33,708 | +0.14(+0.82%) |
Apr 14, 2023 | 17.10 | 17.20 | 16.98 | 17.06 | 15,050 | -0.10(-0.58%) |
Apr 13, 2023 | 17.06 | 17.23 | 17.06 | 17.16 | 24,009 | +0.36(+2.14%) |
Apr 12, 2023 | 17.18 | 17.18 | 16.79 | 16.80 | 46,964 | -0.29(-1.69%) |
Apr 11, 2023 | 17.09 | 17.11 | 17.01 | 17.09 | 15,417 | +0.00(+0.00%) |
Apr 10, 2023 | 16.90 | 17.12 | 16.75 | 17.09 | 32,263 | +0.11(+0.65%) |
Apr 06, 2023 | 16.96 | 17.07 | 16.84 | 16.98 | 8,892 | -0.05(-0.29%) |
Apr 05, 2023 | 17.18 | 17.18 | 16.89 | 17.03 | 21,182 | -0.27(-1.56%) |
Apr 04, 2023 | 17.40 | 17.42 | 17.22 | 17.30 | 27,367 | -0.09(-0.52%) |
Apr 03, 2023 | 17.35 | 17.42 | 17.28 | 17.39 | 20,419 | +0.09(+0.52%) |
Mar 31, 2023 | 17.19 | 17.33 | 17.18 | 17.30 | 31,811 | +0.12(+0.70%) |
Mar 30, 2023 | 17.21 | 17.29 | 17.18 | 17.18 | 79,718 | +0.15(+0.88%) |
Mar 29, 2023 | 16.93 | 17.03 | 16.85 | 17.03 | 36,250 | +0.26(+1.55%) |
Mar 28, 2023 | 16.93 | 16.93 | 16.73 | 16.77 | 45,488 | -0.11(-0.65%) |
Mar 27, 2023 | 16.90 | 16.96 | 16.73 | 16.88 | 106,673 | +0.02(+0.12%) |
Mar 24, 2023 | 16.89 | 16.89 | 16.69 | 16.86 | 57,576 | -0.10(-0.59%) |
Mar 23, 2023 | 17.28 | 17.39 | 16.94 | 16.96 | 129,529 | -0.11(-0.64%) |
Mar 22, 2023 | 17.29 | 17.36 | 17.05 | 17.07 | 22,668 | -0.14(-0.81%) |
Mar 21, 2023 | 16.98 | 17.21 | 16.90 | 17.21 | 43,922 | +0.41(+2.44%) |
Mar 20, 2023 | 16.80 | 16.86 | 16.68 | 16.80 | 61,426 | +0.04(+0.24%) |
Mar 17, 2023 | 16.90 | 16.90 | 16.62 | 16.76 | 29,998 | -0.18(-1.06%) |
Mar 16, 2023 | 16.51 | 16.95 | 16.50 | 16.94 | 69,744 | +0.26(+1.56%) |
Mar 15, 2023 | 16.66 | 16.74 | 16.47 | 16.68 | 64,737 | -0.45(-2.62%) |
Mar 14, 2023 | 17.30 | 17.33 | 17.04 | 17.13 | 29,857 | +0.14(+0.82%) |
Mar 13, 2023 | 17.20 | 17.20 | 16.93 | 16.99 | 127,045 | -0.20(-1.16%) |
Mar 10, 2023 | 17.48 | 17.60 | 17.14 | 17.19 | 60,335 | -0.34(-1.94%) |
Mar 09, 2023 | 18.05 | 18.05 | 17.51 | 17.53 | 52,791 | -0.61(-3.36%) |
Mar 08, 2023 | 18.17 | 18.20 | 18.02 | 18.14 | 23,940 | +0.02(+0.11%) |
Mar 07, 2023 | 18.38 | 18.40 | 18.11 | 18.12 | 17,387 | -0.29(-1.57%) |
Mar 06, 2023 | 18.49 | 18.59 | 18.37 | 18.41 | 58,267 | -0.08(-0.43%) |
Mar 03, 2023 | 18.28 | 18.50 | 18.28 | 18.49 | 14,999 | +0.22(+1.20%) |
Mar 02, 2023 | 18.10 | 18.27 | 17.96 | 18.27 | 29,161 | +0.13(+0.72%) |