Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.02 | 16.07 | 15.95 | 16.07 | 18,566 | -0.25(-1.51%) |
May 30, 2023 | 16.36 | 16.43 | 16.30 | 16.31 | 1,809 | -0.03(-0.18%) |
May 26, 2023 | 16.38 | 16.39 | 16.33 | 16.34 | 1,002 | -0.14(-0.84%) |
May 25, 2023 | 16.44 | 16.48 | 16.44 | 16.48 | 294 | +0.01(+0.06%) |
May 24, 2023 | 16.49 | 16.49 | 16.46 | 16.47 | 1,428 | -0.11(-0.65%) |
May 23, 2023 | 16.69 | 16.69 | 16.58 | 16.58 | 253 | -0.28(-1.64%) |
May 22, 2023 | 16.82 | 16.88 | 16.78 | 16.86 | 1,554 | +0.16(+0.95%) |
May 19, 2023 | 16.63 | 16.70 | 16.63 | 16.70 | 1,287 | +0.07(+0.42%) |
May 18, 2023 | 16.65 | 16.68 | 16.63 | 16.63 | 1,898 | -0.18(-1.06%) |
May 17, 2023 | 16.82 | 16.82 | 16.81 | 16.81 | 253 | -0.08(-0.47%) |
May 16, 2023 | 16.99 | 17.00 | 16.89 | 16.89 | 1,783 | -0.05(-0.29%) |
May 15, 2023 | 16.71 | 16.94 | 16.71 | 16.94 | 3,028 | +0.33(+1.96%) |
May 12, 2023 | 16.61 | 16.61 | 16.61 | 16.61 | 252 | +0.16(+0.96%) |
May 11, 2023 | 16.39 | 16.45 | 16.36 | 16.45 | 2,397 | -0.06(-0.36%) |
May 10, 2023 | 16.60 | 16.60 | 16.39 | 16.51 | 4,715 | +0.12(+0.72%) |
May 09, 2023 | 16.38 | 16.39 | 16.38 | 16.39 | 239 | -0.17(-1.01%) |
May 08, 2023 | 16.59 | 16.59 | 16.54 | 16.56 | 1,924 | +0.11(+0.66%) |
May 05, 2023 | 16.33 | 16.45 | 16.33 | 16.45 | 1,189 | +0.06(+0.36%) |
May 04, 2023 | 16.32 | 16.39 | 16.32 | 16.39 | 9,476 | +0.11(+0.67%) |
May 03, 2023 | 16.36 | 16.36 | 16.28 | 16.28 | 1,374 | -0.07(-0.42%) |
May 02, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 67 | -0.12(-0.75%) |
May 01, 2023 | 16.48 | 16.48 | 16.48 | 16.48 | 281 | -0.07(-0.44%) |
Apr 28, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 218 | -0.13(-0.77%) |
Apr 27, 2023 | 16.59 | 16.68 | 16.59 | 16.68 | 680 | +0.30(+1.81%) |
Apr 26, 2023 | 16.53 | 16.53 | 16.38 | 16.38 | 2,333 | +0.07(+0.42%) |
Apr 25, 2023 | 16.42 | 16.42 | 16.31 | 16.31 | 817 | -0.30(-1.78%) |
Apr 24, 2023 | 16.64 | 16.64 | 16.61 | 16.61 | 168 | -0.03(-0.18%) |
Apr 21, 2023 | 16.65 | 16.66 | 16.53 | 16.64 | 1,696 | -0.01(-0.06%) |
Apr 20, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 164 | -0.18(-1.06%) |
Apr 19, 2023 | 16.85 | 16.85 | 16.83 | 16.83 | 707 | -0.11(-0.64%) |
Apr 18, 2023 | 17.00 | 17.00 | 16.94 | 16.94 | 2,115 | -0.17(-0.98%) |
Apr 17, 2023 | 17.16 | 17.16 | 17.04 | 17.10 | 2,761 | +0.03(+0.17%) |
Apr 14, 2023 | 17.07 | 17.07 | 17.07 | 17.07 | 372 | -0.14(-0.80%) |
Apr 13, 2023 | 17.09 | 17.21 | 17.09 | 17.21 | 3,674 | +0.22(+1.31%) |
Apr 12, 2023 | 17.07 | 17.13 | 16.99 | 16.99 | 2,192 | +0.01(+0.09%) |
Apr 11, 2023 | 16.95 | 17.01 | 16.95 | 16.98 | 2,103 | -0.09(-0.52%) |
Apr 10, 2023 | 16.85 | 17.06 | 16.85 | 17.06 | 2,230 | +0.09(+0.52%) |
Apr 06, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 270 | +0.03(+0.18%) |
Apr 05, 2023 | 16.98 | 16.98 | 16.91 | 16.95 | 1,133 | +0.01(+0.06%) |
Apr 04, 2023 | 17.01 | 17.06 | 16.94 | 16.94 | 5,940 | -0.23(-1.32%) |
Apr 03, 2023 | 17.18 | 17.23 | 17.15 | 17.16 | 2,326 | +0.02(+0.12%) |
Mar 31, 2023 | 17.18 | 17.22 | 17.13 | 17.14 | 1,865 | -0.03(-0.17%) |
Mar 30, 2023 | 17.04 | 17.20 | 17.04 | 17.17 | 3,669 | +0.51(+3.08%) |
Mar 29, 2023 | 16.66 | 16.68 | 16.57 | 16.66 | 2,399 | +0.11(+0.66%) |
Mar 28, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 586 | -0.11(-0.68%) |
Mar 27, 2023 | 16.59 | 16.68 | 16.59 | 16.66 | 288,755 | +0.23(+1.41%) |
Mar 24, 2023 | 16.31 | 16.43 | 16.31 | 16.43 | 2,124 | -0.17(-1.01%) |
Mar 23, 2023 | 16.75 | 16.78 | 16.52 | 16.60 | 2,827 | +0.04(+0.24%) |
Mar 22, 2023 | 16.71 | 16.78 | 16.56 | 16.56 | 1,311 | -0.15(-0.92%) |
Mar 21, 2023 | 16.87 | 16.87 | 16.71 | 16.71 | 3,119 | +0.13(+0.80%) |
Mar 20, 2023 | 16.58 | 16.62 | 16.55 | 16.58 | 4,028 | +0.14(+0.84%) |
Mar 17, 2023 | 16.48 | 16.48 | 16.30 | 16.44 | 9,127 | -0.27(-1.59%) |
Mar 16, 2023 | 16.53 | 16.71 | 16.46 | 16.71 | 8,687 | -0.06(-0.35%) |
Mar 15, 2023 | 16.83 | 16.85 | 16.58 | 16.77 | 10,674 | -0.50(-2.89%) |
Mar 14, 2023 | 17.24 | 17.34 | 17.21 | 17.27 | 5,335 | +0.18(+1.07%) |
Mar 13, 2023 | 16.80 | 17.08 | 16.78 | 17.08 | 7,033 | +0.17(+1.02%) |
Mar 10, 2023 | 17.08 | 17.17 | 16.88 | 16.91 | 32,402 | -0.20(-1.18%) |
Mar 09, 2023 | 17.30 | 17.31 | 17.10 | 17.11 | 3,043 | -0.14(-0.80%) |
Mar 08, 2023 | 17.09 | 17.25 | 17.09 | 17.25 | 2,648 | +0.06(+0.34%) |
Mar 07, 2023 | 17.34 | 17.42 | 17.18 | 17.19 | 1,954 | -0.26(-1.47%) |
Mar 06, 2023 | 17.50 | 17.51 | 17.43 | 17.45 | 10,091 | +0.05(+0.28%) |
Mar 03, 2023 | 17.32 | 17.45 | 17.26 | 17.40 | 15,236 | +0.09(+0.51%) |
Mar 02, 2023 | 17.24 | 17.31 | 17.19 | 17.31 | 56,677 | -0.10(-0.57%) |