Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.60 | 17.60 | 17.50 | 17.55 | 1,293,383 | -0.06(-0.32%) |
May 30, 2023 | 17.43 | 17.60 | 17.43 | 17.60 | 789,085 | +0.20(+1.12%) |
May 26, 2023 | 17.37 | 17.43 | 17.33 | 17.41 | 586,780 | +0.09(+0.54%) |
May 25, 2023 | 17.32 | 17.43 | 17.30 | 17.31 | 385,933 | -0.03(-0.16%) |
May 24, 2023 | 17.43 | 17.43 | 17.33 | 17.34 | 439,243 | -0.02(-0.11%) |
May 23, 2023 | 17.35 | 17.40 | 17.33 | 17.36 | 934,066 | -0.01(-0.05%) |
May 22, 2023 | 17.38 | 17.44 | 17.36 | 17.37 | 660,768 | -0.01(-0.06%) |
May 19, 2023 | 17.38 | 17.45 | 17.35 | 17.38 | 1,209,648 | -0.01(-0.05%) |
May 18, 2023 | 17.42 | 17.42 | 17.36 | 17.39 | 428,569 | -0.06(-0.37%) |
May 17, 2023 | 17.51 | 17.51 | 17.43 | 17.45 | 937,122 | +0.01(+0.05%) |
May 16, 2023 | 17.45 | 17.50 | 17.43 | 17.44 | 623,990 | -0.08(-0.48%) |
May 15, 2023 | 17.58 | 17.60 | 17.52 | 17.53 | 523,807 | -0.10(-0.58%) |
May 12, 2023 | 17.79 | 17.79 | 17.61 | 17.63 | 562,992 | -0.14(-0.78%) |
May 11, 2023 | 17.75 | 17.77 | 17.69 | 17.77 | 648,032 | +0.09(+0.52%) |
May 10, 2023 | 17.64 | 17.69 | 17.57 | 17.68 | 478,687 | +0.12(+0.69%) |
May 09, 2023 | 17.55 | 17.57 | 17.53 | 17.56 | 319,365 | -0.05(-0.26%) |
May 08, 2023 | 17.64 | 17.64 | 17.55 | 17.60 | 855,554 | -0.06(-0.37%) |
May 05, 2023 | 17.56 | 17.69 | 17.56 | 17.67 | 979,702 | +0.05(+0.26%) |
May 04, 2023 | 17.73 | 17.73 | 17.59 | 17.62 | 765,201 | -0.10(-0.57%) |
May 03, 2023 | 17.78 | 17.78 | 17.67 | 17.72 | 981,853 | +0.02(+0.10%) |
May 02, 2023 | 17.67 | 17.71 | 17.61 | 17.70 | 713,958 | +0.10(+0.58%) |
May 01, 2023 | 17.81 | 17.82 | 17.55 | 17.60 | 2,332,768 | -0.23(-1.30%) |
Apr 28, 2023 | 17.73 | 17.83 | 17.71 | 17.83 | 1,098,286 | +0.20(+1.16%) |
Apr 27, 2023 | 17.62 | 17.64 | 17.59 | 17.63 | 612,499 | +0.00(+0.00%) |
Apr 26, 2023 | 17.74 | 17.74 | 17.62 | 17.63 | 407,079 | -0.13(-0.73%) |
Apr 25, 2023 | 17.58 | 17.76 | 17.58 | 17.76 | 790,518 | +0.21(+1.22%) |
Apr 24, 2023 | 17.46 | 17.55 | 17.46 | 17.55 | 1,372,650 | +0.08(+0.46%) |
Apr 21, 2023 | 17.49 | 17.54 | 17.43 | 17.46 | 537,482 | -0.04(-0.21%) |
Apr 20, 2023 | 17.50 | 17.55 | 17.47 | 17.50 | 873,979 | -0.04(-0.21%) |
Apr 19, 2023 | 17.54 | 17.55 | 17.50 | 17.54 | 423,241 | -0.13(-0.73%) |
Apr 18, 2023 | 17.57 | 17.67 | 17.57 | 17.67 | 660,632 | +0.10(+0.58%) |
Apr 17, 2023 | 17.64 | 17.69 | 17.53 | 17.57 | 967,662 | -0.15(-0.83%) |
Apr 14, 2023 | 17.69 | 17.75 | 17.65 | 17.71 | 401,566 | -0.04(-0.21%) |
Apr 13, 2023 | 17.54 | 17.78 | 17.54 | 17.75 | 833,880 | +0.06(+0.31%) |
Apr 12, 2023 | 17.75 | 17.76 | 17.64 | 17.70 | 448,973 | -0.06(-0.31%) |
Apr 11, 2023 | 17.69 | 17.75 | 17.63 | 17.75 | 901,775 | +0.13(+0.73%) |
Apr 10, 2023 | 17.63 | 17.64 | 17.58 | 17.62 | 1,324,487 | -0.12(-0.68%) |
Apr 06, 2023 | 17.74 | 17.78 | 17.71 | 17.74 | 975,955 | +0.00(+0.00%) |
Apr 05, 2023 | 17.74 | 17.82 | 17.69 | 17.74 | 849,609 | -0.11(-0.62%) |
Apr 04, 2023 | 17.77 | 17.85 | 17.74 | 17.85 | 1,891,954 | +0.08(+0.47%) |
Apr 03, 2023 | 17.65 | 17.79 | 17.65 | 17.77 | 1,165,089 | +0.09(+0.52%) |
Mar 31, 2023 | 17.51 | 17.70 | 17.51 | 17.68 | 781,021 | +0.14(+0.79%) |
Mar 30, 2023 | 17.47 | 17.57 | 17.47 | 17.54 | 993,143 | +0.15(+0.85%) |
Mar 29, 2023 | 17.36 | 17.41 | 17.35 | 17.39 | 683,489 | +0.11(+0.64%) |
Mar 28, 2023 | 17.32 | 17.40 | 17.28 | 17.28 | 1,521,985 | -0.08(-0.48%) |
Mar 27, 2023 | 17.35 | 17.41 | 17.35 | 17.36 | 2,378,399 | -0.06(-0.32%) |
Mar 24, 2023 | 17.61 | 17.61 | 17.42 | 17.42 | 546,022 | -0.13(-0.74%) |
Mar 23, 2023 | 17.42 | 17.57 | 17.42 | 17.55 | 1,115,415 | +0.07(+0.42%) |
Mar 22, 2023 | 17.28 | 17.62 | 17.27 | 17.47 | 998,853 | +0.15(+0.85%) |
Mar 21, 2023 | 17.29 | 17.34 | 17.25 | 17.33 | 1,753,487 | +0.13(+0.75%) |
Mar 20, 2023 | 17.09 | 17.20 | 17.08 | 17.20 | 2,314,248 | +0.06(+0.34%) |
Mar 17, 2023 | 17.23 | 17.27 | 17.13 | 17.14 | 1,064,160 | -0.11(-0.64%) |
Mar 16, 2023 | 17.28 | 17.38 | 17.18 | 17.25 | 1,388,615 | -0.08(-0.48%) |
Mar 15, 2023 | 17.25 | 17.34 | 17.19 | 17.33 | 928,151 | -0.02(-0.11%) |
Mar 14, 2023 | 17.33 | 17.48 | 17.30 | 17.35 | 574,949 | -0.05(-0.32%) |
Mar 13, 2023 | 17.49 | 17.63 | 17.36 | 17.40 | 1,463,852 | -0.08(-0.47%) |
Mar 10, 2023 | 17.43 | 17.51 | 17.40 | 17.49 | 1,253,857 | +0.21(+1.22%) |
Mar 09, 2023 | 17.32 | 17.42 | 17.23 | 17.28 | 1,006,741 | -0.05(-0.26%) |
Mar 08, 2023 | 17.43 | 17.52 | 17.28 | 17.32 | 817,791 | -0.11(-0.63%) |
Mar 07, 2023 | 17.57 | 17.57 | 17.39 | 17.43 | 798,853 | -0.11(-0.63%) |
Mar 06, 2023 | 17.65 | 17.69 | 17.52 | 17.54 | 1,108,981 | -0.03(-0.16%) |
Mar 03, 2023 | 17.37 | 17.58 | 17.37 | 17.57 | 1,118,080 | +0.33(+1.91%) |
Mar 02, 2023 | 17.16 | 17.25 | 17.14 | 17.24 | 1,006,905 | -0.09(-0.53%) |