Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.68 | 16.76 | 16.47 | 16.59 | 135,937 | -0.03(-0.17%) |
May 30, 2023 | 16.67 | 16.71 | 16.57 | 16.61 | 66,611 | +0.03(+0.17%) |
May 26, 2023 | 16.61 | 16.75 | 16.50 | 16.59 | 84,295 | +0.07(+0.40%) |
May 25, 2023 | 16.58 | 16.61 | 16.46 | 16.52 | 81,881 | -0.03(-0.17%) |
May 24, 2023 | 16.70 | 16.75 | 16.48 | 16.55 | 118,521 | -0.23(-1.34%) |
May 23, 2023 | 16.80 | 16.90 | 16.70 | 16.77 | 65,051 | -0.06(-0.33%) |
May 22, 2023 | 16.79 | 16.94 | 16.79 | 16.83 | 49,134 | +0.03(+0.17%) |
May 19, 2023 | 16.87 | 16.90 | 16.78 | 16.80 | 59,282 | -0.06(-0.33%) |
May 18, 2023 | 16.78 | 16.94 | 16.72 | 16.86 | 94,746 | +0.08(+0.45%) |
May 17, 2023 | 16.69 | 16.83 | 16.64 | 16.78 | 69,051 | +0.11(+0.68%) |
May 16, 2023 | 16.63 | 16.71 | 16.59 | 16.67 | 53,088 | -0.01(-0.06%) |
May 15, 2023 | 16.55 | 16.74 | 16.54 | 16.68 | 59,072 | +0.14(+0.85%) |
May 12, 2023 | 16.60 | 16.65 | 16.52 | 16.54 | 43,159 | -0.05(-0.29%) |
May 11, 2023 | 16.51 | 16.60 | 16.43 | 16.59 | 62,969 | +0.06(+0.34%) |
May 10, 2023 | 16.56 | 16.58 | 16.44 | 16.53 | 38,727 | +0.06(+0.34%) |
May 09, 2023 | 16.53 | 16.57 | 16.47 | 16.47 | 33,926 | -0.07(-0.45%) |
May 08, 2023 | 16.67 | 16.67 | 16.50 | 16.55 | 46,110 | -0.05(-0.28%) |
May 05, 2023 | 16.43 | 16.63 | 16.43 | 16.60 | 43,710 | +0.29(+1.77%) |
May 04, 2023 | 16.42 | 16.49 | 16.24 | 16.31 | 80,424 | -0.21(-1.30%) |
May 03, 2023 | 16.52 | 16.67 | 16.47 | 16.52 | 43,128 | +0.05(+0.28%) |
May 02, 2023 | 16.68 | 16.68 | 16.33 | 16.47 | 81,102 | -0.28(-1.67%) |
May 01, 2023 | 16.77 | 16.80 | 16.71 | 16.75 | 65,261 | +0.02(+0.11%) |
Apr 28, 2023 | 16.58 | 16.80 | 16.49 | 16.74 | 62,742 | +0.21(+1.30%) |
Apr 27, 2023 | 16.32 | 16.52 | 16.30 | 16.52 | 68,699 | +0.32(+1.96%) |
Apr 26, 2023 | 16.23 | 16.32 | 16.16 | 16.20 | 64,108 | -0.01(-0.06%) |
Apr 25, 2023 | 16.53 | 16.57 | 16.18 | 16.21 | 88,993 | -0.32(-1.92%) |
Apr 24, 2023 | 16.69 | 16.76 | 16.45 | 16.53 | 109,476 | -0.10(-0.62%) |
Apr 21, 2023 | 16.64 | 16.70 | 16.62 | 16.63 | 32,533 | +0.02(+0.11%) |
Apr 20, 2023 | 16.60 | 16.74 | 16.58 | 16.61 | 42,628 | -0.05(-0.28%) |
Apr 19, 2023 | 16.62 | 16.76 | 16.56 | 16.66 | 25,999 | +0.00(+0.00%) |
Apr 18, 2023 | 16.74 | 16.76 | 16.62 | 16.66 | 48,744 | +0.02(+0.11%) |
Apr 17, 2023 | 16.78 | 16.81 | 16.61 | 16.64 | 67,386 | -0.14(-0.83%) |
Apr 14, 2023 | 16.93 | 16.98 | 16.78 | 16.78 | 67,849 | -0.15(-0.88%) |
Apr 13, 2023 | 16.65 | 16.95 | 16.65 | 16.93 | 43,430 | +0.34(+2.08%) |
Apr 12, 2023 | 16.61 | 16.80 | 16.55 | 16.59 | 118,394 | +0.06(+0.34%) |
Apr 11, 2023 | 16.49 | 16.56 | 16.43 | 16.53 | 77,142 | +0.13(+0.79%) |
Apr 10, 2023 | 16.18 | 16.42 | 16.15 | 16.40 | 82,151 | +0.20(+1.26%) |
Apr 06, 2023 | 16.26 | 16.32 | 16.19 | 16.20 | 76,019 | -0.03(-0.17%) |
Apr 05, 2023 | 16.35 | 16.45 | 16.17 | 16.22 | 143,485 | -0.19(-1.19%) |
Apr 04, 2023 | 16.72 | 16.80 | 16.39 | 16.42 | 92,994 | -0.27(-1.61%) |
Apr 03, 2023 | 16.71 | 16.81 | 16.58 | 16.69 | 74,958 | +0.05(+0.28%) |
Mar 31, 2023 | 16.66 | 16.73 | 16.55 | 16.64 | 176,343 | +0.08(+0.50%) |
Mar 30, 2023 | 16.52 | 16.56 | 16.39 | 16.56 | 84,262 | +0.14(+0.85%) |
Mar 29, 2023 | 16.29 | 16.42 | 16.21 | 16.42 | 144,824 | +0.38(+2.37%) |
Mar 28, 2023 | 16.08 | 16.13 | 16.00 | 16.04 | 112,235 | -0.03(-0.17%) |
Mar 27, 2023 | 16.02 | 16.09 | 15.94 | 16.07 | 85,077 | +0.19(+1.17%) |
Mar 24, 2023 | 15.88 | 15.94 | 15.78 | 15.88 | 62,911 | +0.00(+0.00%) |
Mar 23, 2023 | 15.92 | 16.06 | 15.75 | 15.88 | 69,192 | +0.05(+0.29%) |
Mar 22, 2023 | 16.03 | 16.16 | 15.82 | 15.83 | 66,508 | -0.16(-0.99%) |
Mar 21, 2023 | 15.91 | 16.03 | 15.89 | 15.99 | 29,481 | +0.26(+1.65%) |
Mar 20, 2023 | 15.69 | 15.83 | 15.69 | 15.73 | 93,404 | +0.06(+0.41%) |
Mar 17, 2023 | 15.86 | 15.92 | 15.57 | 15.67 | 134,097 | -0.22(-1.40%) |
Mar 16, 2023 | 15.81 | 15.96 | 15.79 | 15.89 | 132,594 | -0.04(-0.23%) |
Mar 15, 2023 | 16.06 | 16.06 | 15.78 | 15.93 | 46,466 | -0.22(-1.38%) |
Mar 14, 2023 | 16.36 | 16.41 | 16.08 | 16.15 | 94,281 | +0.06(+0.34%) |
Mar 13, 2023 | 15.89 | 16.24 | 15.86 | 16.09 | 127,185 | +0.04(+0.23%) |
Mar 10, 2023 | 16.22 | 16.43 | 15.95 | 16.06 | 66,909 | -0.18(-1.08%) |
Mar 09, 2023 | 16.76 | 16.76 | 16.21 | 16.23 | 90,471 | -0.51(-3.03%) |
Mar 08, 2023 | 16.66 | 16.84 | 16.61 | 16.74 | 92,902 | +0.08(+0.50%) |
Mar 07, 2023 | 16.78 | 16.83 | 16.62 | 16.66 | 75,118 | -0.09(-0.55%) |
Mar 06, 2023 | 16.92 | 16.92 | 16.74 | 16.75 | 61,653 | -0.09(-0.55%) |
Mar 03, 2023 | 16.80 | 16.84 | 16.73 | 16.84 | 88,892 | +0.13(+0.77%) |
Mar 02, 2023 | 16.64 | 16.71 | 16.55 | 16.71 | 67,703 | +0.04(+0.22%) |