Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.68 | 16.75 | 16.68 | 16.75 | 1,365 | +0.00(+0.00%) |
May 30, 2023 | 16.76 | 16.76 | 16.75 | 16.75 | 500 | -0.03(-0.18%) |
May 25, 2023 | 16.78 | 0 | +0.05(+0.30%) | |||
May 24, 2023 | 16.75 | 16.76 | 16.72 | 16.73 | 1,240 | -0.14(-0.83%) |
May 19, 2023 | 16.87 | 0 | +0.03(+0.18%) | |||
May 18, 2023 | 16.90 | 16.90 | 16.84 | 16.84 | 600 | -0.01(-0.06%) |
May 17, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 1,100 | +0.02(+0.12%) |
May 16, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 820 | +0.03(+0.18%) |
May 15, 2023 | 16.85 | 16.85 | 16.80 | 16.80 | 4,900 | -0.09(-0.53%) |
May 12, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 400 | +0.02(+0.12%) |
May 11, 2023 | 16.86 | 16.87 | 16.82 | 16.87 | 2,900 | +0.02(+0.12%) |
May 10, 2023 | 16.88 | 16.88 | 16.85 | 16.85 | 900 | -0.01(-0.06%) |
May 09, 2023 | 16.86 | 16.88 | 16.86 | 16.86 | 1,000 | -0.01(-0.06%) |
May 08, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 600 | -0.01(-0.06%) |
May 05, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 326 | -0.04(-0.24%) |
May 03, 2023 | 16.92 | 0 | -0.08(-0.47%) | |||
May 02, 2023 | 16.86 | 17.00 | 16.86 | 17.00 | 2,800 | +0.15(+0.89%) |
Apr 28, 2023 | 16.85 | 0 | -0.04(-0.24%) | |||
Apr 27, 2023 | 16.86 | 16.89 | 16.86 | 16.89 | 1,400 | -0.10(-0.59%) |
Apr 26, 2023 | 17.18 | 17.18 | 16.95 | 16.99 | 3,952 | +0.03(+0.18%) |
Apr 25, 2023 | 16.95 | 17.01 | 16.95 | 16.96 | 3,100 | -0.04(-0.24%) |
Apr 24, 2023 | 16.82 | 17.00 | 16.82 | 17.00 | 8,450 | +0.01(+0.06%) |
Apr 21, 2023 | 17.00 | 17.00 | 16.99 | 16.99 | 2,900 | +0.00(+0.00%) |
Apr 20, 2023 | 17.00 | 17.02 | 16.98 | 16.99 | 14,325 | -0.01(-0.06%) |
Apr 19, 2023 | 17.06 | 17.06 | 16.99 | 17.00 | 29,000 | -0.14(-0.82%) |
Apr 18, 2023 | 17.05 | 17.14 | 17.04 | 17.14 | 17,379 | +0.10(+0.59%) |
Apr 17, 2023 | 16.91 | 17.04 | 16.91 | 17.04 | 1,868 | +0.02(+0.12%) |
Apr 14, 2023 | 17.24 | 17.24 | 17.02 | 17.02 | 1,600 | -0.03(-0.18%) |
Apr 13, 2023 | 17.00 | 17.05 | 17.00 | 17.05 | 3,300 | +0.03(+0.18%) |
Apr 12, 2023 | 17.00 | 17.02 | 16.97 | 17.02 | 1,300 | +0.03(+0.18%) |
Apr 11, 2023 | 16.99 | 16.99 | 16.99 | 16.99 | 800 | -0.01(-0.06%) |
Apr 10, 2023 | 16.92 | 17.00 | 16.92 | 17.00 | 2,300 | +0.05(+0.29%) |
Apr 06, 2023 | 16.95 | 0 | -0.01(-0.06%) | |||
Apr 05, 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 1,200 | +0.01(+0.06%) |
Apr 04, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 12,258 | +0.10(+0.59%) |
Apr 03, 2023 | 16.86 | 16.86 | 16.84 | 16.85 | 2,100 | -0.06(-0.35%) |
Mar 31, 2023 | 16.85 | 16.94 | 16.85 | 16.91 | 2,787 | +0.06(+0.36%) |
Mar 30, 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 100 | +0.01(+0.06%) |
Mar 29, 2023 | 16.79 | 16.86 | 16.79 | 16.84 | 5,700 | +0.05(+0.30%) |
Mar 28, 2023 | 16.74 | 16.79 | 16.74 | 16.79 | 3,200 | +0.01(+0.06%) |
Mar 27, 2023 | 16.72 | 16.84 | 16.72 | 16.78 | 3,900 | +0.08(+0.48%) |
Mar 24, 2023 | 16.71 | 16.72 | 16.70 | 16.70 | 5,300 | -0.05(-0.30%) |
Mar 23, 2023 | 16.74 | 16.77 | 16.73 | 16.75 | 5,000 | -0.12(-0.71%) |
Mar 22, 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 2,769 | -0.01(-0.06%) |
Mar 21, 2023 | 16.77 | 16.88 | 16.77 | 16.88 | 3,700 | +0.17(+1.02%) |
Mar 20, 2023 | 16.70 | 16.74 | 16.70 | 16.71 | 3,300 | -0.03(-0.18%) |
Mar 17, 2023 | 16.74 | 16.74 | 16.74 | 16.74 | 1,600 | -0.06(-0.36%) |
Mar 16, 2023 | 16.67 | 16.80 | 16.67 | 16.80 | 4,500 | +0.12(+0.72%) |
Mar 15, 2023 | 16.69 | 16.70 | 16.68 | 16.68 | 6,100 | -0.10(-0.60%) |
Mar 14, 2023 | 16.80 | 16.80 | 16.78 | 16.78 | 1,600 | +0.07(+0.42%) |
Mar 13, 2023 | 16.75 | 16.75 | 16.69 | 16.71 | 4,100 | -0.17(-1.01%) |
Mar 10, 2023 | 16.91 | 16.92 | 16.84 | 16.88 | 5,200 | +0.02(+0.12%) |
Mar 09, 2023 | 16.92 | 16.94 | 16.86 | 16.86 | 2,000 | -0.04(-0.24%) |
Mar 08, 2023 | 16.90 | 16.95 | 16.90 | 16.90 | 4,700 | +0.00(+0.00%) |
Mar 07, 2023 | 16.93 | 16.93 | 16.90 | 16.90 | 3,623 | -0.06(-0.35%) |
Mar 06, 2023 | 16.94 | 16.96 | 16.93 | 16.96 | 2,100 | +0.05(+0.30%) |
Mar 03, 2023 | 16.87 | 16.91 | 16.87 | 16.91 | 554 | +0.02(+0.12%) |
Mar 02, 2023 | 16.88 | 16.89 | 16.87 | 16.89 | 2,200 | +0.03(+0.18%) |