Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.63 | 16.73 | 16.46 | 16.70 | 373,307 | +0.06(+0.38%) |
May 30, 2023 | 16.64 | 16.77 | 16.60 | 16.63 | 349,660 | -0.05(-0.32%) |
May 26, 2023 | 16.55 | 16.75 | 16.53 | 16.69 | 278,787 | +0.16(+0.97%) |
May 25, 2023 | 16.47 | 16.60 | 16.45 | 16.53 | 311,759 | +0.00(+0.00%) |
May 24, 2023 | 16.69 | 16.78 | 16.44 | 16.53 | 322,628 | -0.21(-1.28%) |
May 23, 2023 | 16.76 | 16.92 | 16.73 | 16.74 | 285,489 | +0.03(+0.16%) |
May 22, 2023 | 16.81 | 16.84 | 16.62 | 16.71 | 285,022 | -0.02(-0.11%) |
May 19, 2023 | 16.77 | 16.89 | 16.71 | 16.73 | 243,924 | +0.05(+0.32%) |
May 18, 2023 | 16.47 | 16.71 | 16.44 | 16.68 | 241,091 | +0.20(+1.19%) |
May 17, 2023 | 16.34 | 16.54 | 16.27 | 16.48 | 434,673 | +0.21(+1.26%) |
May 16, 2023 | 16.42 | 16.50 | 16.27 | 16.28 | 292,563 | -0.19(-1.14%) |
May 15, 2023 | 16.43 | 16.53 | 16.39 | 16.46 | 264,495 | +0.09(+0.54%) |
May 12, 2023 | 16.46 | 16.51 | 16.28 | 16.38 | 325,315 | -0.03(-0.16%) |
May 11, 2023 | 16.49 | 16.56 | 16.30 | 16.40 | 303,509 | -0.19(-1.13%) |
May 10, 2023 | 16.47 | 16.60 | 16.35 | 16.59 | 321,862 | +0.21(+1.31%) |
May 09, 2023 | 16.35 | 16.46 | 16.20 | 16.38 | 377,475 | -0.07(-0.43%) |
May 08, 2023 | 16.41 | 16.47 | 16.14 | 16.45 | 396,602 | +0.35(+2.16%) |
May 05, 2023 | 16.21 | 16.36 | 16.06 | 16.10 | 571,329 | +0.04(+0.22%) |
May 04, 2023 | 16.48 | 16.54 | 16.05 | 16.06 | 775,799 | -0.43(-2.60%) |
May 03, 2023 | 16.50 | 16.74 | 16.46 | 16.49 | 409,422 | +0.01(+0.05%) |
May 02, 2023 | 16.72 | 16.74 | 16.22 | 16.48 | 410,871 | -0.27(-1.60%) |
May 01, 2023 | 16.85 | 16.94 | 16.73 | 16.75 | 300,240 | -0.10(-0.58%) |
Apr 28, 2023 | 16.83 | 16.99 | 16.79 | 16.85 | 362,972 | +0.03(+0.16%) |
Apr 27, 2023 | 16.55 | 16.85 | 16.55 | 16.82 | 424,321 | +0.29(+1.78%) |
Apr 26, 2023 | 16.51 | 16.66 | 16.43 | 16.53 | 369,632 | +0.00(+0.00%) |
Apr 25, 2023 | 16.67 | 16.75 | 16.52 | 16.53 | 246,639 | -0.27(-1.59%) |
Apr 24, 2023 | 16.73 | 16.86 | 16.65 | 16.79 | 272,845 | +0.06(+0.37%) |
Apr 21, 2023 | 16.59 | 16.73 | 16.52 | 16.73 | 316,660 | +0.06(+0.37%) |
Apr 20, 2023 | 16.73 | 16.81 | 16.53 | 16.67 | 348,026 | -0.12(-0.74%) |
Apr 19, 2023 | 16.60 | 16.79 | 16.56 | 16.79 | 338,165 | +0.15(+0.91%) |
Apr 18, 2023 | 16.84 | 16.84 | 16.56 | 16.64 | 495,716 | -0.28(-1.63%) |
Apr 17, 2023 | 16.78 | 16.95 | 16.63 | 16.92 | 347,587 | +0.12(+0.74%) |
Apr 14, 2023 | 17.03 | 17.08 | 16.63 | 16.79 | 530,524 | -0.20(-1.16%) |
Apr 13, 2023 | 16.51 | 17.03 | 16.46 | 16.99 | 565,522 | +0.54(+3.25%) |
Apr 12, 2023 | 16.45 | 16.54 | 16.42 | 16.46 | 375,368 | +0.06(+0.38%) |
Apr 11, 2023 | 16.36 | 16.47 | 16.23 | 16.39 | 434,059 | +0.08(+0.49%) |
Apr 10, 2023 | 16.51 | 16.55 | 16.08 | 16.31 | 635,743 | -0.14(-0.87%) |
Apr 06, 2023 | 16.39 | 16.47 | 16.34 | 16.46 | 346,999 | +0.10(+0.60%) |
Apr 05, 2023 | 16.49 | 16.54 | 16.20 | 16.36 | 793,195 | -0.19(-1.13%) |
Apr 04, 2023 | 16.90 | 16.94 | 16.48 | 16.54 | 564,641 | -0.31(-1.85%) |
Apr 03, 2023 | 16.93 | 17.06 | 16.76 | 16.86 | 858,011 | +0.11(+0.64%) |
Mar 31, 2023 | 16.68 | 16.79 | 16.64 | 16.75 | 654,447 | +0.18(+1.08%) |
Mar 30, 2023 | 16.67 | 16.70 | 16.50 | 16.57 | 397,974 | -0.01(-0.05%) |
Mar 29, 2023 | 16.54 | 16.61 | 16.43 | 16.58 | 337,802 | +0.12(+0.70%) |
Mar 28, 2023 | 16.46 | 16.55 | 16.38 | 16.46 | 450,334 | +0.01(+0.05%) |
Mar 27, 2023 | 16.45 | 16.54 | 16.31 | 16.46 | 371,605 | +0.12(+0.71%) |
Mar 24, 2023 | 15.97 | 16.36 | 15.86 | 16.34 | 449,975 | +0.25(+1.55%) |
Mar 23, 2023 | 16.20 | 16.40 | 16.03 | 16.09 | 362,208 | -0.07(-0.44%) |
Mar 22, 2023 | 16.61 | 16.61 | 16.15 | 16.16 | 503,046 | -0.47(-2.84%) |
Mar 21, 2023 | 16.29 | 16.66 | 16.29 | 16.63 | 536,079 | +0.59(+3.67%) |
Mar 20, 2023 | 16.10 | 16.45 | 16.02 | 16.04 | 715,993 | +0.12(+0.73%) |
Mar 17, 2023 | 16.17 | 16.18 | 15.79 | 15.93 | 1,731,994 | -0.32(-1.98%) |
Mar 16, 2023 | 16.17 | 16.38 | 15.88 | 16.25 | 1,040,138 | -0.01(-0.05%) |
Mar 15, 2023 | 16.09 | 16.26 | 15.86 | 16.26 | 1,168,108 | -0.04(-0.27%) |
Mar 14, 2023 | 16.30 | 16.68 | 16.21 | 16.30 | 989,157 | +0.37(+2.35%) |
Mar 13, 2023 | 15.82 | 16.19 | 15.46 | 15.93 | 1,601,296 | -0.10(-0.65%) |
Mar 10, 2023 | 16.63 | 16.72 | 15.89 | 16.03 | 1,622,943 | -0.73(-4.34%) |
Mar 09, 2023 | 17.36 | 17.40 | 16.73 | 16.76 | 1,050,230 | -0.64(-3.68%) |
Mar 08, 2023 | 17.44 | 17.48 | 17.34 | 17.40 | 445,546 | -0.01(-0.05%) |
Mar 07, 2023 | 17.70 | 17.70 | 17.40 | 17.41 | 520,655 | -0.28(-1.57%) |
Mar 06, 2023 | 17.69 | 17.77 | 17.64 | 17.69 | 551,214 | +0.07(+0.39%) |
Mar 03, 2023 | 17.49 | 17.69 | 17.48 | 17.62 | 448,529 | +0.12(+0.69%) |
Mar 02, 2023 | 17.52 | 17.57 | 17.40 | 17.50 | 328,989 | -0.01(-0.05%) |