Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.91 | 16.93 | 16.75 | 16.91 | 65,306 | -0.21(-1.24%) |
May 30, 2023 | 17.22 | 17.24 | 17.02 | 17.12 | 37,759 | +0.08(+0.46%) |
May 26, 2023 | 17.03 | 17.09 | 16.98 | 17.05 | 37,177 | -0.01(-0.07%) |
May 25, 2023 | 17.13 | 17.13 | 16.97 | 17.06 | 92,322 | -0.10(-0.59%) |
May 24, 2023 | 17.26 | 17.27 | 17.15 | 17.16 | 96,355 | -0.17(-0.99%) |
May 23, 2023 | 17.44 | 17.51 | 17.33 | 17.33 | 57,466 | -0.29(-1.62%) |
May 22, 2023 | 17.59 | 17.66 | 17.57 | 17.62 | 29,129 | +0.14(+0.79%) |
May 19, 2023 | 17.51 | 17.56 | 17.46 | 17.48 | 35,212 | -0.03(-0.16%) |
May 18, 2023 | 17.55 | 17.55 | 17.42 | 17.51 | 14,924 | -0.15(-0.84%) |
May 17, 2023 | 17.64 | 17.71 | 17.55 | 17.66 | 36,731 | -0.06(-0.33%) |
May 16, 2023 | 17.77 | 17.82 | 17.68 | 17.71 | 34,126 | -0.08(-0.44%) |
May 15, 2023 | 17.62 | 17.79 | 17.62 | 17.79 | 38,641 | +0.30(+1.71%) |
May 12, 2023 | 17.40 | 17.60 | 17.40 | 17.49 | 54,839 | +0.15(+0.88%) |
May 11, 2023 | 17.41 | 17.41 | 17.21 | 17.34 | 56,430 | -0.19(-1.07%) |
May 10, 2023 | 17.67 | 17.67 | 17.37 | 17.53 | 24,449 | +0.03(+0.17%) |
May 09, 2023 | 17.54 | 17.55 | 17.15 | 17.50 | 360,503 | -0.13(-0.77%) |
May 08, 2023 | 17.67 | 17.75 | 17.63 | 17.63 | 56,783 | -0.11(-0.63%) |
May 05, 2023 | 17.61 | 17.78 | 17.61 | 17.74 | 46,887 | +0.26(+1.48%) |
May 04, 2023 | 17.43 | 17.54 | 17.38 | 17.48 | 32,238 | +0.16(+0.95%) |
May 03, 2023 | 17.42 | 17.48 | 17.32 | 17.32 | 54,828 | -0.15(-0.84%) |
May 02, 2023 | 17.48 | 17.50 | 17.38 | 17.47 | 21,299 | -0.17(-0.98%) |
May 01, 2023 | 17.71 | 17.71 | 17.61 | 17.64 | 58,174 | +0.05(+0.26%) |
Apr 28, 2023 | 17.50 | 17.64 | 17.47 | 17.60 | 36,797 | -0.04(-0.22%) |
Apr 27, 2023 | 17.42 | 17.64 | 17.42 | 17.64 | 241,080 | +0.31(+1.82%) |
Apr 26, 2023 | 17.53 | 17.55 | 17.31 | 17.32 | 110,917 | -0.14(-0.79%) |
Apr 25, 2023 | 17.52 | 17.61 | 17.40 | 17.46 | 86,434 | -0.30(-1.66%) |
Apr 24, 2023 | 17.66 | 17.76 | 17.66 | 17.75 | 47,589 | +0.06(+0.33%) |
Apr 21, 2023 | 17.62 | 17.75 | 17.59 | 17.69 | 94,679 | +0.12(+0.70%) |
Apr 20, 2023 | 17.55 | 17.61 | 17.54 | 17.57 | 27,313 | -0.09(-0.53%) |
Apr 19, 2023 | 17.62 | 17.70 | 17.61 | 17.67 | 37,001 | +0.04(+0.22%) |
Apr 18, 2023 | 17.74 | 17.74 | 17.57 | 17.63 | 37,564 | -0.12(-0.67%) |
Apr 17, 2023 | 17.70 | 17.79 | 17.67 | 17.74 | 30,436 | -0.09(-0.50%) |
Apr 14, 2023 | 17.84 | 17.87 | 17.69 | 17.83 | 28,928 | -0.10(-0.55%) |
Apr 13, 2023 | 17.83 | 17.94 | 17.81 | 17.93 | 32,919 | +0.17(+0.94%) |
Apr 12, 2023 | 17.76 | 17.87 | 17.71 | 17.76 | 78,413 | +0.09(+0.50%) |
Apr 11, 2023 | 17.56 | 17.70 | 17.56 | 17.67 | 30,329 | +0.06(+0.33%) |
Apr 10, 2023 | 17.46 | 17.64 | 17.46 | 17.62 | 55,497 | +0.06(+0.34%) |
Apr 06, 2023 | 17.52 | 17.62 | 17.47 | 17.56 | 31,407 | +0.06(+0.34%) |
Apr 05, 2023 | 17.48 | 17.55 | 17.43 | 17.50 | 62,055 | -0.01(-0.06%) |
Apr 04, 2023 | 17.53 | 17.61 | 17.48 | 17.51 | 47,562 | -0.06(-0.34%) |
Apr 03, 2023 | 17.58 | 17.62 | 17.49 | 17.57 | 290,604 | +0.00(+0.00%) |
Mar 31, 2023 | 17.52 | 17.60 | 17.46 | 17.57 | 31,314 | +0.12(+0.68%) |
Mar 30, 2023 | 17.41 | 17.52 | 17.40 | 17.45 | 61,027 | +0.42(+2.48%) |
Mar 29, 2023 | 16.96 | 17.07 | 16.91 | 17.03 | 38,838 | +0.17(+0.99%) |
Mar 28, 2023 | 16.82 | 16.90 | 16.82 | 16.86 | 38,681 | +0.04(+0.23%) |
Mar 27, 2023 | 16.80 | 16.85 | 16.74 | 16.82 | 249,749 | +0.10(+0.59%) |
Mar 24, 2023 | 16.68 | 16.73 | 16.53 | 16.72 | 35,308 | -0.19(-1.10%) |
Mar 23, 2023 | 17.01 | 17.15 | 16.80 | 16.91 | 42,928 | +0.02(+0.12%) |
Mar 22, 2023 | 16.94 | 17.11 | 16.85 | 16.89 | 30,656 | -0.05(-0.29%) |
Mar 21, 2023 | 17.02 | 17.08 | 16.90 | 16.94 | 88,565 | +0.12(+0.70%) |
Mar 20, 2023 | 16.77 | 16.89 | 16.75 | 16.82 | 54,547 | +0.22(+1.30%) |
Mar 17, 2023 | 16.75 | 16.82 | 16.50 | 16.60 | 122,855 | -0.38(-2.25%) |
Mar 16, 2023 | 16.61 | 17.02 | 16.59 | 16.99 | 51,051 | +0.24(+1.41%) |
Mar 15, 2023 | 16.79 | 16.85 | 16.56 | 16.75 | 52,083 | -0.57(-3.29%) |
Mar 14, 2023 | 17.26 | 17.40 | 17.22 | 17.32 | 56,153 | +0.37(+2.20%) |
Mar 13, 2023 | 16.79 | 17.10 | 16.75 | 16.95 | 56,427 | +0.00(+0.00%) |
Mar 10, 2023 | 17.12 | 17.14 | 16.89 | 16.95 | 67,376 | -0.15(-0.86%) |
Mar 09, 2023 | 17.17 | 17.33 | 17.07 | 17.09 | 89,930 | -0.04(-0.23%) |
Mar 08, 2023 | 17.05 | 17.18 | 17.02 | 17.13 | 176,357 | +0.03(+0.17%) |
Mar 07, 2023 | 17.31 | 17.36 | 17.05 | 17.10 | 93,971 | -0.23(-1.30%) |
Mar 06, 2023 | 17.36 | 17.39 | 17.28 | 17.33 | 69,542 | +0.01(+0.03%) |
Mar 03, 2023 | 17.18 | 17.35 | 17.11 | 17.32 | 104,218 | +0.23(+1.35%) |
Mar 02, 2023 | 16.92 | 17.10 | 16.90 | 17.09 | 70,454 | +0.05(+0.29%) |