Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.49 | 16.49 | 16.28 | 16.33 | 43,639 | -0.35(-2.10%) |
May 30, 2023 | 16.98 | 16.98 | 16.64 | 16.68 | 38,921 | -0.12(-0.71%) |
May 29, 2023 | 16.61 | 16.85 | 16.59 | 16.80 | 25,630 | +0.16(+0.96%) |
May 26, 2023 | 16.54 | 16.70 | 16.50 | 16.64 | 29,195 | +0.09(+0.54%) |
May 25, 2023 | 16.50 | 16.67 | 16.49 | 16.55 | 37,999 | +0.00(+0.00%) |
May 24, 2023 | 16.99 | 16.99 | 16.55 | 16.55 | 36,455 | -0.49(-2.88%) |
May 23, 2023 | 16.75 | 17.05 | 16.75 | 17.04 | 89,108 | +0.08(+0.47%) |
May 19, 2023 | 16.96 | 0 | -0.24(-1.40%) | |||
May 18, 2023 | 16.86 | 17.20 | 16.86 | 17.20 | 42,006 | +0.21(+1.24%) |
May 17, 2023 | 16.89 | 17.02 | 16.82 | 16.99 | 26,928 | +0.13(+0.77%) |
May 16, 2023 | 16.75 | 16.94 | 16.75 | 16.86 | 32,308 | -0.14(-0.82%) |
May 15, 2023 | 16.94 | 17.05 | 16.72 | 17.00 | 62,698 | +0.30(+1.80%) |
May 12, 2023 | 16.69 | 17.09 | 16.62 | 16.70 | 55,833 | +0.18(+1.09%) |
May 11, 2023 | 16.86 | 16.93 | 15.98 | 16.52 | 169,547 | -0.58(-3.39%) |
May 10, 2023 | 17.09 | 17.17 | 16.85 | 17.10 | 55,367 | +0.14(+0.83%) |
May 09, 2023 | 16.71 | 17.02 | 16.70 | 16.96 | 58,623 | +0.14(+0.83%) |
May 08, 2023 | 16.59 | 16.87 | 16.57 | 16.82 | 32,477 | +0.23(+1.39%) |
May 05, 2023 | 16.47 | 16.66 | 16.47 | 16.59 | 21,875 | +0.27(+1.65%) |
May 04, 2023 | 16.80 | 16.83 | 16.29 | 16.32 | 23,322 | -0.54(-3.20%) |
May 03, 2023 | 16.70 | 16.97 | 16.67 | 16.86 | 50,995 | +0.21(+1.26%) |
May 02, 2023 | 16.84 | 16.96 | 16.59 | 16.65 | 55,886 | -0.30(-1.77%) |
May 01, 2023 | 16.65 | 17.08 | 16.65 | 16.95 | 44,479 | +0.33(+1.99%) |
Apr 28, 2023 | 16.51 | 16.73 | 16.48 | 16.62 | 32,409 | +0.07(+0.42%) |
Apr 27, 2023 | 16.42 | 16.63 | 16.42 | 16.55 | 67,159 | +0.09(+0.55%) |
Apr 26, 2023 | 16.36 | 16.52 | 16.25 | 16.46 | 62,744 | +0.12(+0.73%) |
Apr 25, 2023 | 16.31 | 16.52 | 16.30 | 16.34 | 67,914 | +0.00(+0.00%) |
Apr 24, 2023 | 16.00 | 16.36 | 16.00 | 16.34 | 37,054 | +0.34(+2.12%) |
Apr 21, 2023 | 16.00 | 16.09 | 15.92 | 16.00 | 47,256 | -0.04(-0.25%) |
Apr 20, 2023 | 16.11 | 16.22 | 15.95 | 16.04 | 65,268 | -0.19(-1.17%) |
Apr 19, 2023 | 15.89 | 16.23 | 15.70 | 16.23 | 57,606 | +0.35(+2.20%) |
Apr 18, 2023 | 15.77 | 15.95 | 15.74 | 15.88 | 50,120 | +0.14(+0.89%) |
Apr 17, 2023 | 15.63 | 15.79 | 15.58 | 15.74 | 76,636 | +0.15(+0.96%) |
Apr 14, 2023 | 15.58 | 15.97 | 15.40 | 15.59 | 16,580 | +0.03(+0.19%) |
Apr 13, 2023 | 15.49 | 15.58 | 15.33 | 15.56 | 29,764 | -0.01(-0.06%) |
Apr 12, 2023 | 15.65 | 15.68 | 15.50 | 15.57 | 28,307 | +0.03(+0.19%) |
Apr 11, 2023 | 15.66 | 15.69 | 15.36 | 15.54 | 46,341 | -0.05(-0.32%) |
Apr 10, 2023 | 15.30 | 15.59 | 15.08 | 15.59 | 61,102 | +0.33(+2.16%) |
Apr 06, 2023 | 15.26 | 0 | -0.05(-0.33%) | |||
Apr 05, 2023 | 15.74 | 15.74 | 15.30 | 15.31 | 63,190 | -0.46(-2.92%) |
Apr 04, 2023 | 15.85 | 15.85 | 15.61 | 15.77 | 58,707 | -0.11(-0.69%) |
Apr 03, 2023 | 15.85 | 15.88 | 15.77 | 15.88 | 37,239 | +0.04(+0.25%) |
Mar 31, 2023 | 15.74 | 15.93 | 15.72 | 15.84 | 52,066 | +0.07(+0.44%) |
Mar 30, 2023 | 15.74 | 15.85 | 15.68 | 15.77 | 22,555 | +0.03(+0.19%) |
Mar 29, 2023 | 15.88 | 15.95 | 15.63 | 15.74 | 78,549 | -0.01(-0.06%) |
Mar 28, 2023 | 15.77 | 15.87 | 15.66 | 15.75 | 47,716 | -0.09(-0.57%) |
Mar 27, 2023 | 15.91 | 16.06 | 15.70 | 15.84 | 87,377 | -0.03(-0.19%) |
Mar 24, 2023 | 15.84 | 15.90 | 15.55 | 15.87 | 44,161 | -0.03(-0.19%) |
Mar 23, 2023 | 15.98 | 16.03 | 15.77 | 15.90 | 76,964 | +0.17(+1.08%) |
Mar 22, 2023 | 15.81 | 15.98 | 15.59 | 15.73 | 65,666 | -0.18(-1.13%) |
Mar 21, 2023 | 15.80 | 16.03 | 15.80 | 15.91 | 60,999 | +0.06(+0.38%) |
Mar 20, 2023 | 15.76 | 15.89 | 15.56 | 15.85 | 101,780 | +0.20(+1.28%) |
Mar 17, 2023 | 16.42 | 16.42 | 15.65 | 15.65 | 210,121 | -0.84(-5.09%) |
Mar 16, 2023 | 16.45 | 16.86 | 16.24 | 16.49 | 202,039 | +0.38(+2.36%) |
Mar 15, 2023 | 16.50 | 16.53 | 16.01 | 16.11 | 62,204 | -0.61(-3.65%) |
Mar 14, 2023 | 16.75 | 16.83 | 16.52 | 16.72 | 109,110 | +0.05(+0.30%) |
Mar 13, 2023 | 16.68 | 16.69 | 16.36 | 16.67 | 167,431 | -0.06(-0.36%) |
Mar 10, 2023 | 16.93 | 17.06 | 16.56 | 16.73 | 148,997 | -0.32(-1.88%) |
Mar 09, 2023 | 16.85 | 17.29 | 16.77 | 17.05 | 221,105 | +0.18(+1.07%) |
Mar 08, 2023 | 16.56 | 16.89 | 16.56 | 16.87 | 150,937 | +0.21(+1.26%) |
Mar 07, 2023 | 16.78 | 16.82 | 16.55 | 16.66 | 101,347 | -0.11(-0.66%) |
Mar 06, 2023 | 16.79 | 16.79 | 16.58 | 16.77 | 205,731 | +0.11(+0.66%) |
Mar 03, 2023 | 16.51 | 16.73 | 16.40 | 16.66 | 109,321 | +0.22(+1.34%) |
Mar 02, 2023 | 16.61 | 16.92 | 16.38 | 16.44 | 129,711 | -0.46(-2.72%) |