Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.73 | 16.93 | 16.67 | 16.73 | 170,267 | -0.05(-0.28%) |
May 30, 2023 | 16.65 | 16.79 | 16.65 | 16.78 | 178,070 | +0.17(+1.02%) |
May 26, 2023 | 16.57 | 16.70 | 16.57 | 16.61 | 55,329 | +0.03(+0.17%) |
May 25, 2023 | 16.68 | 16.68 | 16.56 | 16.58 | 769,851 | -0.05(-0.28%) |
May 24, 2023 | 16.65 | 16.67 | 16.56 | 16.63 | 64,564 | +0.03(+0.17%) |
May 23, 2023 | 16.61 | 16.70 | 16.56 | 16.60 | 124,736 | -0.02(-0.11%) |
May 22, 2023 | 16.58 | 16.72 | 16.58 | 16.62 | 66,600 | +0.00(+0.00%) |
May 19, 2023 | 16.60 | 16.71 | 16.60 | 16.62 | 96,460 | -0.01(-0.06%) |
May 18, 2023 | 16.66 | 16.74 | 16.55 | 16.63 | 102,906 | -0.07(-0.39%) |
May 17, 2023 | 16.71 | 16.72 | 16.67 | 16.70 | 136,932 | -0.01(-0.06%) |
May 16, 2023 | 16.71 | 16.81 | 16.67 | 16.71 | 123,890 | -0.08(-0.45%) |
May 15, 2023 | 16.81 | 16.86 | 16.72 | 16.78 | 115,478 | -0.07(-0.44%) |
May 12, 2023 | 16.92 | 16.92 | 16.81 | 16.86 | 56,917 | -0.03(-0.17%) |
May 11, 2023 | 16.88 | 16.89 | 16.81 | 16.88 | 87,785 | +0.05(+0.28%) |
May 10, 2023 | 16.89 | 16.94 | 16.81 | 16.84 | 755,485 | -0.05(-0.28%) |
May 09, 2023 | 16.88 | 16.90 | 16.86 | 16.88 | 76,624 | +0.00(+0.00%) |
May 08, 2023 | 16.91 | 16.95 | 16.86 | 16.88 | 110,199 | -0.07(-0.39%) |
May 05, 2023 | 16.91 | 16.99 | 16.88 | 16.95 | 34,959 | +0.09(+0.56%) |
May 04, 2023 | 16.91 | 16.98 | 16.79 | 16.86 | 90,918 | -0.08(-0.44%) |
May 03, 2023 | 16.87 | 17.07 | 16.87 | 16.93 | 82,254 | +0.03(+0.17%) |
May 02, 2023 | 16.81 | 16.96 | 16.81 | 16.90 | 94,094 | +0.05(+0.28%) |
May 01, 2023 | 16.99 | 17.06 | 16.80 | 16.86 | 582,328 | -0.21(-1.22%) |
Apr 28, 2023 | 17.04 | 17.08 | 16.95 | 17.06 | 43,845 | +0.07(+0.38%) |
Apr 27, 2023 | 17.05 | 17.05 | 16.93 | 17.00 | 58,508 | +0.00(+0.00%) |
Apr 26, 2023 | 17.06 | 17.09 | 16.95 | 17.00 | 103,611 | -0.06(-0.33%) |
Apr 25, 2023 | 17.06 | 17.08 | 16.99 | 17.05 | 68,371 | +0.06(+0.33%) |
Apr 24, 2023 | 17.01 | 17.06 | 17.00 | 17.00 | 55,538 | -0.02(-0.11%) |
Apr 21, 2023 | 17.08 | 17.13 | 16.99 | 17.02 | 36,681 | -0.02(-0.11%) |
Apr 20, 2023 | 17.06 | 17.09 | 17.01 | 17.04 | 73,924 | -0.04(-0.22%) |
Apr 19, 2023 | 17.09 | 17.16 | 17.06 | 17.07 | 107,802 | -0.12(-0.71%) |
Apr 18, 2023 | 17.16 | 17.19 | 17.09 | 17.19 | 113,302 | +0.03(+0.16%) |
Apr 17, 2023 | 17.16 | 17.20 | 17.11 | 17.17 | 236,852 | -0.01(-0.05%) |
Apr 14, 2023 | 17.18 | 17.21 | 17.14 | 17.18 | 70,130 | -0.05(-0.27%) |
Apr 13, 2023 | 17.23 | 17.26 | 17.15 | 17.22 | 125,189 | +0.10(+0.60%) |
Apr 12, 2023 | 17.14 | 17.26 | 17.11 | 17.12 | 74,311 | +0.00(+0.00%) |
Apr 11, 2023 | 17.11 | 17.16 | 17.08 | 17.12 | 67,528 | -0.02(-0.11%) |
Apr 10, 2023 | 17.13 | 17.20 | 16.98 | 17.14 | 71,373 | +0.02(+0.11%) |
Apr 06, 2023 | 17.09 | 17.15 | 17.04 | 17.12 | 92,291 | +0.05(+0.27%) |
Apr 05, 2023 | 17.10 | 17.24 | 17.05 | 17.07 | 208,156 | -0.10(-0.60%) |
Apr 04, 2023 | 17.18 | 17.26 | 17.13 | 17.18 | 218,928 | -0.07(-0.38%) |
Apr 03, 2023 | 17.17 | 17.27 | 17.12 | 17.24 | 696,902 | +0.14(+0.84%) |
Mar 31, 2023 | 17.01 | 17.14 | 16.97 | 17.10 | 287,344 | +0.04(+0.22%) |
Mar 30, 2023 | 16.97 | 17.08 | 16.80 | 17.06 | 179,947 | +0.13(+0.77%) |
Mar 29, 2023 | 16.85 | 16.94 | 16.64 | 16.93 | 116,399 | +0.08(+0.50%) |
Mar 28, 2023 | 16.87 | 16.99 | 16.80 | 16.85 | 59,109 | +0.00(+0.00%) |
Mar 27, 2023 | 16.87 | 16.91 | 16.80 | 16.85 | 123,426 | -0.09(-0.55%) |
Mar 24, 2023 | 16.99 | 17.01 | 16.85 | 16.94 | 61,112 | -0.06(-0.38%) |
Mar 23, 2023 | 16.92 | 17.01 | 16.84 | 17.01 | 197,344 | +0.08(+0.49%) |
Mar 22, 2023 | 16.90 | 16.97 | 16.83 | 16.92 | 93,965 | +0.04(+0.22%) |
Mar 21, 2023 | 16.87 | 16.89 | 16.81 | 16.88 | 51,171 | +0.08(+0.50%) |
Mar 20, 2023 | 16.81 | 16.89 | 16.80 | 16.80 | 50,660 | -0.09(-0.55%) |
Mar 17, 2023 | 16.89 | 17.02 | 16.80 | 16.89 | 56,712 | +0.00(+0.00%) |
Mar 16, 2023 | 16.91 | 16.96 | 16.85 | 16.89 | 47,605 | -0.06(-0.38%) |
Mar 15, 2023 | 16.92 | 16.97 | 16.86 | 16.96 | 152,765 | -0.01(-0.05%) |
Mar 14, 2023 | 17.03 | 17.08 | 16.91 | 16.97 | 197,676 | -0.05(-0.27%) |
Mar 13, 2023 | 17.01 | 17.14 | 16.99 | 17.01 | 505,114 | -0.02(-0.11%) |
Mar 10, 2023 | 17.05 | 17.11 | 16.97 | 17.03 | 68,426 | -0.02(-0.11%) |
Mar 09, 2023 | 17.06 | 17.11 | 17.01 | 17.05 | 199,511 | +0.00(+0.00%) |
Mar 08, 2023 | 17.08 | 17.17 | 17.02 | 17.05 | 105,257 | +0.02(+0.11%) |
Mar 07, 2023 | 17.11 | 17.16 | 17.03 | 17.03 | 192,966 | -0.04(-0.22%) |
Mar 06, 2023 | 17.12 | 17.19 | 17.03 | 17.07 | 74,712 | -0.06(-0.33%) |
Mar 03, 2023 | 17.01 | 17.13 | 16.94 | 17.13 | 924,099 | +0.19(+1.10%) |
Mar 02, 2023 | 16.92 | 17.00 | 16.92 | 16.94 | 87,819 | -0.05(-0.27%) |