Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	18.84	19.02	18.81	19.00	43,972	+0.06(+0.32%)
Apr 29, 2024	19.03	19.06	18.85	18.94	27,711	-0.13(-0.68%)
Apr 26, 2024	19.29	19.32	19.01	19.07	33,321	-0.15(-0.78%)
Apr 25, 2024	19.10	19.28	18.98	19.22	41,897	-0.12(-0.62%)
Apr 24, 2024	19.02	19.36	18.87	19.34	37,586	+0.09(+0.47%)
Apr 23, 2024	19.20	19.39	19.09	19.25	35,457	+0.06(+0.31%)
Apr 22, 2024	18.64	19.21	18.64	19.19	80,649	+0.45(+2.40%)
Apr 19, 2024	18.03	18.77	18.03	18.74	64,564	+0.43(+2.35%)
Apr 18, 2024	18.05	18.44	18.05	18.31	75,127	+0.26(+1.44%)
Apr 17, 2024	18.42	18.48	18.05	18.05	49,226	-0.41(-2.22%)
Apr 16, 2024	19.01	19.01	17.74	18.46	30,942	-0.55(-2.89%)
Apr 15, 2024	19.49	19.49	18.95	19.01	137,582	-0.33(-1.71%)
Apr 12, 2024	19.05	19.37	19.05	19.34	28,787	+0.19(+0.99%)
Apr 11, 2024	19.02	19.27	18.97	19.15	37,394	+0.04(+0.21%)
Apr 10, 2024	19.47	19.49	18.90	19.11	67,522	-0.66(-3.34%)
Apr 09, 2024	19.90	19.91	19.68	19.77	16,580	+0.02(+0.10%)
Apr 08, 2024	19.66	19.87	19.66	19.75	16,072	+0.16(+0.82%)
Apr 05, 2024	19.80	19.80	19.52	19.59	26,861	-0.14(-0.71%)
Apr 04, 2024	19.98	20.04	19.62	19.73	39,146	+0.03(+0.15%)
Apr 03, 2024	19.43	19.70	19.43	19.70	32,601	+0.15(+0.77%)
Apr 02, 2024	19.81	19.81	19.41	19.55	35,444	-0.54(-2.69%)
Apr 01, 2024	20.30	20.30	19.88	20.09	39,663	-0.30(-1.47%)
Mar 28, 2024	20.26	20.44	20.22	20.39	67,971	+0.26(+1.29%)
Mar 27, 2024	19.99	20.21	19.95	20.13	45,723	+0.31(+1.56%)
Mar 26, 2024	20.11	20.11	19.72	19.82	20,019	-0.13(-0.65%)
Mar 25, 2024	20.04	20.21	19.86	19.95	24,561	+0.03(+0.15%)
Mar 22, 2024	20.54	20.54	19.83	19.92	19,001	-0.49(-2.40%)
Mar 21, 2024	19.86	20.57	19.86	20.41	64,422	-0.02(-0.10%)
Mar 20, 2024	19.65	20.61	19.46	20.43	51,707	+0.71(+3.60%)
Mar 19, 2024	19.56	19.81	19.56	19.72	39,897	+0.18(+0.92%)
Mar 18, 2024	19.95	19.98	19.50	19.54	37,701	-0.48(-2.40%)
Mar 15, 2024	19.51	20.21	19.51	20.02	123,184	+0.35(+1.78%)
Mar 14, 2024	19.96	20.05	19.59	19.67	45,668	-0.38(-1.90%)
Mar 13, 2024	20.20	20.30	19.92	20.05	38,713	-0.15(-0.74%)
Mar 12, 2024	20.26	20.36	20.15	20.20	23,216	-0.21(-1.03%)
Mar 11, 2024	20.31	20.45	20.29	20.41	19,108	+0.08(+0.39%)
Mar 08, 2024	20.59	20.67	20.20	20.33	28,525	+0.04(+0.20%)
Mar 07, 2024	20.47	20.73	20.19	20.29	28,473	-0.06(-0.29%)
Mar 06, 2024	20.19	20.59	19.85	20.35	55,175	+0.18(+0.89%)
Mar 05, 2024	19.85	20.51	19.65	20.17	115,103	+0.23(+1.15%)
Mar 04, 2024	19.91	20.48	19.81	19.94	48,137	+0.10(+0.50%)
Mar 01, 2024	19.83	19.90	19.44	19.84	46,359	-0.15(-0.75%)
Feb 29, 2024	19.90	20.07	19.52	19.99	77,811	+0.59(+3.07%)
Feb 28, 2024	19.57	19.69	19.34	19.39	35,078	-0.37(-1.86%)
Feb 27, 2024	19.96	20.58	19.60	19.76	26,646	-0.02(-0.10%)
Feb 26, 2024	19.78	20.01	19.59	19.78	31,961	-0.17(-0.84%)
Feb 23, 2024	19.75	20.01	19.65	19.95	24,073	+0.11(+0.55%)
Feb 22, 2024	20.24	20.40	19.70	19.84	39,678	-0.49(-2.39%)
Feb 21, 2024	20.40	20.42	20.12	20.33	26,280	-0.07(-0.34%)
Feb 20, 2024	20.17	20.59	20.06	20.40	42,004	-0.09(-0.44%)
Feb 16, 2024	20.64	20.76	20.49	20.49	39,544	-0.30(-1.43%)
Feb 15, 2024	20.18	20.96	19.94	20.78	47,141	+0.80(+4.02%)
Feb 14, 2024	20.07	20.14	19.69	19.98	47,367	+0.22(+1.10%)
Feb 13, 2024	20.35	20.61	19.59	19.76	104,818	-1.26(-5.99%)
Feb 12, 2024	20.37	21.23	20.37	21.02	52,992	+0.54(+2.66%)
Feb 09, 2024	19.87	20.56	19.87	20.48	54,074	+0.32(+1.57%)
Feb 08, 2024	19.72	20.24	19.61	20.16	43,333	+0.36(+1.80%)
Feb 07, 2024	20.08	20.08	19.31	19.80	45,817	-0.27(-1.33%)
Feb 06, 2024	20.01	20.33	19.86	20.07	40,339	+0.01(+0.05%)
Feb 05, 2024	20.25	20.48	20.00	20.06	53,309	-0.49(-2.36%)
Feb 02, 2024	20.45	20.85	20.45	20.54	42,939	-0.33(-1.57%)
Feb 01, 2024	21.29	21.31	20.28	20.87	70,263	-0.29(-1.36%)
Jan 31, 2024	22.08	22.08	21.16	21.16	51,921	-1.17(-5.24%)
Jan 30, 2024	22.22	22.46	22.20	22.33	31,779	-0.01(-0.04%)
Jan 29, 2024	22.32	22.45	22.17	22.34	36,285	-0.04(-0.18%)
Jan 26, 2024	22.59	22.70	22.14	22.38	38,383	+0.01(+0.04%)
Jan 25, 2024	22.49	22.61	21.87	22.37	104,184	+0.27(+1.21%)
Jan 24, 2024	22.04	22.60	21.84	22.10	94,569	+0.88(+4.16%)
Jan 23, 2024	21.75	21.76	21.19	21.22	33,507	-0.36(-1.65%)
Jan 22, 2024	20.94	21.58	20.94	21.58	35,353	+0.88(+4.26%)
Jan 19, 2024	21.09	21.14	20.52	20.69	70,792	-0.20(-0.95%)
Jan 18, 2024	20.88	20.95	20.63	20.89	51,911	+0.13(+0.62%)
Jan 17, 2024	20.30	20.81	20.30	20.76	69,492	+0.17(+0.82%)
Jan 16, 2024	20.75	20.87	20.48	20.59	51,344	-0.41(-1.93%)
Jan 12, 2024	21.33	21.45	20.64	21.00	51,659	-0.17(-0.80%)
Jan 11, 2024	21.31	21.53	20.89	21.17	56,731	-0.35(-1.61%)
Jan 10, 2024	21.38	21.53	21.16	21.52	37,439	-0.01(-0.05%)
Jan 09, 2024	21.72	21.81	21.46	21.53	41,342	-0.50(-2.25%)
Jan 08, 2024	21.90	22.05	21.77	22.02	47,853	+0.22(+1.00%)
Jan 05, 2024	21.66	22.21	21.59	21.80	130,992	-0.04(-0.18%)
Jan 04, 2024	21.84	22.18	21.82	21.84	76,005	+0.06(+0.27%)
Jan 03, 2024	22.22	22.36	21.61	21.78	60,530	-0.57(-2.57%)
Jan 02, 2024	22.16	22.70	22.16	22.36	51,372	-0.03(-0.13%)
Dec 29, 2023	22.74	22.85	22.33	22.39	47,067	-0.49(-2.12%)
Dec 28, 2023	22.88	23.13	22.76	22.87	46,066	-0.12(-0.52%)
Dec 27, 2023	23.19	23.19	22.90	22.99	34,361	-0.07(-0.30%)
Dec 26, 2023	22.85	23.17	22.74	23.06	28,732	+0.35(+1.53%)
Dec 22, 2023	22.67	22.95	22.66	22.71	33,152	+0.23(+1.01%)
Dec 21, 2023	22.52	22.52	22.29	22.49	37,403	+0.16(+0.71%)
Dec 20, 2023	22.55	23.06	22.30	22.33	65,103	-0.18(-0.79%)
Dec 19, 2023	22.09	22.55	22.09	22.51	54,783	+0.47(+2.11%)
Dec 18, 2023	22.34	22.50	21.89	22.04	52,687	-0.26(-1.16%)
Dec 15, 2023	22.39	22.73	22.27	22.30	225,654	+0.26(+1.17%)
Dec 14, 2023	22.39	22.77	21.71	22.04	143,683	+0.06(+0.27%)
Dec 13, 2023	20.84	21.99	20.55	21.98	106,813	+1.28(+6.18%)
Dec 12, 2023	20.71	20.81	20.50	20.70	37,579	+0.02(+0.10%)
Dec 11, 2023	20.61	21.01	20.59	20.68	94,900	+0.12(+0.58%)
Dec 08, 2023	20.46	20.92	20.42	20.56	68,610	+0.07(+0.34%)
Dec 07, 2023	20.48	20.60	20.14	20.50	68,011	+0.18(+0.88%)
Dec 06, 2023	20.54	20.92	20.26	20.32	84,658	+0.00(+0.00%)
Dec 05, 2023	20.55	20.75	20.30	20.32	60,108	-0.25(-1.20%)
Dec 04, 2023	20.63	20.89	20.41	20.56	107,226	-0.01(-0.05%)
Dec 01, 2023	19.83	20.83	19.55	20.57	119,311	+0.42(+2.07%)
Nov 30, 2023	20.55	20.59	20.02	20.16	28,374	-0.23(-1.14%)
Nov 29, 2023	20.44	20.78	20.32	20.39	46,785	+0.10(+0.48%)
Nov 28, 2023	20.10	20.55	20.10	20.29	29,463	-0.10(-0.48%)
Nov 27, 2023	20.33	20.71	20.21	20.39	40,947	-0.10(-0.48%)
Nov 24, 2023	20.32	20.73	20.29	20.49	16,800	+0.14(+0.68%)
Nov 22, 2023	20.53	20.60	20.19	20.35	20,191	+0.03(+0.15%)
Nov 21, 2023	20.70	20.77	20.31	20.32	28,874	-0.43(-2.08%)
Nov 20, 2023	20.82	20.87	20.39	20.75	21,171	-0.04(-0.19%)
Nov 17, 2023	20.76	20.96	20.66	20.79	42,196	+0.23(+1.10%)
Nov 16, 2023	20.49	20.65	20.32	20.57	25,680	-0.13(-0.62%)
Nov 15, 2023	20.86	21.07	20.65	20.70	46,234	-0.29(-1.40%)
Nov 14, 2023	19.98	20.99	19.98	20.99	80,035	+1.60(+8.26%)
Nov 13, 2023	19.40	19.58	19.20	19.39	21,637	-0.21(-1.05%)
Nov 10, 2023	19.38	19.69	19.32	19.59	29,490	+0.28(+1.42%)
Nov 09, 2023	19.55	19.55	19.19	19.32	35,434	-0.14(-0.71%)
Nov 08, 2023	19.75	19.75	19.04	19.46	29,120	-0.21(-1.05%)
Nov 07, 2023	19.73	19.83	19.61	19.66	39,473	-0.21(-1.04%)
Nov 06, 2023	19.73	20.04	19.51	19.87	45,892	+0.22(+1.10%)
Nov 03, 2023	19.21	19.77	18.92	19.65	50,653	+0.88(+4.71%)
Nov 02, 2023	18.38	18.83	18.37	18.77	32,290	+0.60(+3.30%)
Nov 01, 2023	17.83	18.23	17.71	18.17	42,993	+0.30(+1.70%)
Oct 31, 2023	17.80	18.01	17.66	17.87	45,929	-0.06(-0.33%)
Oct 30, 2023	17.65	18.09	17.65	17.92	34,487	+0.39(+2.24%)
Oct 27, 2023	17.67	17.71	17.35	17.53	41,252	-0.18(-1.00%)
Oct 26, 2023	17.56	17.93	17.38	17.71	30,992	+0.25(+1.41%)
Oct 25, 2023	17.24	17.52	17.15	17.46	47,961	+0.03(+0.17%)
Oct 24, 2023	17.54	17.75	17.19	17.43	31,533	+0.17(+0.97%)
Oct 23, 2023	17.18	17.45	17.15	17.27	24,516	+0.07(+0.40%)
Oct 20, 2023	17.60	17.60	17.20	17.20	60,813	-0.35(-2.02%)
Oct 19, 2023	17.79	17.85	17.45	17.55	58,633	-0.21(-1.16%)
Oct 18, 2023	17.99	18.16	17.65	17.76	60,998	-0.38(-2.11%)
Oct 17, 2023	17.95	18.40	17.95	18.14	47,352	+0.11(+0.60%)
Oct 16, 2023	17.83	18.14	17.85	18.03	26,170	+0.38(+2.17%)
Oct 13, 2023	18.01	18.01	17.60	17.65	33,233	-0.29(-1.59%)
Oct 12, 2023	17.95	17.95	17.75	17.93	15,231	-0.08(-0.44%)
Oct 11, 2023	18.09	18.25	17.81	18.01	29,738	-0.08(-0.43%)
Oct 10, 2023	17.87	18.18	17.87	18.09	30,560	+0.20(+1.10%)
Oct 09, 2023	17.74	18.01	17.69	17.89	38,531	+0.06(+0.33%)
Oct 06, 2023	17.81	18.07	17.27	17.84	59,617	-0.04(-0.22%)
Oct 05, 2023	17.64	17.90	17.36	17.88	51,051	+0.26(+1.45%)
Oct 04, 2023	17.39	17.73	17.20	17.62	32,097	+0.22(+1.24%)
Oct 03, 2023	17.64	17.64	17.33	17.40	28,613	-0.26(-1.45%)
Oct 02, 2023	17.79	17.79	17.50	17.66	29,669	-0.14(-0.77%)
Sep 29, 2023	17.81	17.96	17.63	17.80	52,380	+0.13(+0.72%)
Sep 28, 2023	17.54	18.24	17.54	17.67	26,469	+0.21(+1.18%)
Sep 27, 2023	17.89	17.89	17.32	17.46	24,442	-0.04(-0.22%)
Sep 26, 2023	17.59	17.90	17.39	17.50	25,387	-0.22(-1.22%)
Sep 25, 2023	17.44	17.78	17.65	17.72	18,157	+0.18(+1.01%)
Sep 22, 2023	17.46	17.64	17.46	17.54	26,889	+0.10(+0.56%)
Sep 21, 2023	17.56	17.71	17.36	17.44	28,282	-0.21(-1.17%)
Sep 20, 2023	17.78	17.84	17.62	17.65	28,467	-0.03(-0.17%)
Sep 19, 2023	17.89	17.96	17.57	17.68	36,200	-0.23(-1.26%)
Sep 18, 2023	18.11	18.11	17.89	17.90	26,000	-0.23(-1.25%)
Sep 15, 2023	18.39	19.09	18.02	18.13	145,357	-0.24(-1.28%)
Sep 14, 2023	18.42	18.52	18.28	18.37	23,730	+0.29(+1.58%)
Sep 13, 2023	18.36	18.36	17.98	18.08	37,161	-0.17(-0.92%)
Sep 12, 2023	18.27	18.39	18.10	18.25	24,352	+0.21(+1.14%)
Sep 11, 2023	18.03	18.18	18.01	18.04	34,684	+0.17(+0.93%)
Sep 08, 2023	17.75	18.01	17.65	17.88	33,139	+0.14(+0.78%)
Sep 07, 2023	17.98	18.14	17.61	17.74	139,684	-0.29(-1.58%)
Sep 06, 2023	18.38	18.38	17.97	18.02	44,637	-0.32(-1.77%)
Sep 05, 2023	18.43	18.59	17.82	18.35	59,975	-0.17(-0.90%)
Sep 01, 2023	18.07	18.66	18.03	18.51	70,948	+0.62(+3.46%)
Aug 31, 2023	18.01	18.16	17.87	17.89	56,085	-0.07(-0.41%)
Aug 30, 2023	17.85	18.08	17.61	17.97	53,424	+0.08(+0.44%)
Aug 29, 2023	17.75	18.12	17.75	17.89	39,503	+0.18(+0.99%)
Aug 28, 2023	17.55	17.78	17.40	17.72	32,672	+0.30(+1.73%)
Aug 25, 2023	17.45	17.49	17.07	17.41	40,180	+0.05(+0.28%)
Aug 24, 2023	17.14	18.05	17.09	17.37	50,221	+0.18(+1.02%)
Aug 23, 2023	17.27	17.36	17.14	17.19	31,856	+0.06(+0.34%)
Aug 22, 2023	17.66	17.67	17.13	17.13	28,372	-0.46(-2.60%)
Aug 21, 2023	17.84	17.84	17.54	17.59	19,486	-0.26(-1.47%)
Aug 18, 2023	17.75	18.00	17.75	17.85	23,506	-0.08(-0.43%)
Aug 17, 2023	18.02	18.14	17.85	17.93	22,614	+0.06(+0.33%)
Aug 16, 2023	17.97	18.10	17.78	17.87	30,662	-0.07(-0.38%)
Aug 15, 2023	18.27	18.89	17.93	17.94	29,308	-0.55(-2.95%)
Aug 14, 2023	18.77	18.77	18.45	18.48	36,609	-0.40(-2.11%)
Aug 11, 2023	18.84	18.99	18.78	18.88	24,063	-0.07(-0.36%)
Aug 10, 2023	19.19	19.25	18.91	18.95	25,806	-0.17(-0.87%)
Aug 09, 2023	19.43	19.43	18.96	19.12	30,674	-0.40(-2.04%)
Aug 08, 2023	19.35	19.60	18.98	19.52	38,408	-0.19(-0.99%)
Aug 07, 2023	19.46	19.73	19.44	19.71	51,048	+0.27(+1.40%)
Aug 04, 2023	19.38	19.58	18.05	19.44	22,879	+0.07(+0.35%)
Aug 03, 2023	18.36	19.63	18.36	19.37	38,334	+0.21(+1.12%)
Aug 02, 2023	19.01	19.21	18.95	19.16	46,326	+0.07(+0.36%)
Aug 01, 2023	18.92	19.09	18.76	19.09	47,524	+0.15(+0.77%)
Jul 31, 2023	19.03	19.12	18.89	18.94	55,827	-0.05(-0.26%)
Jul 28, 2023	19.12	19.17	18.90	18.99	65,869	+0.02(+0.10%)
Jul 27, 2023	19.17	19.18	18.84	18.97	70,609	+0.02(+0.10%)
Jul 26, 2023	18.57	19.05	18.57	18.95	97,124	+0.57(+3.13%)
Jul 25, 2023	18.62	18.79	18.38	18.38	79,095	-0.26(-1.41%)
Jul 24, 2023	18.47	18.86	18.47	18.64	88,701	+0.21(+1.16%)
Jul 21, 2023	18.90	18.90	18.18	18.43	222,314	-0.27(-1.46%)
Jul 20, 2023	18.51	18.75	18.42	18.70	66,254	+0.18(+1.00%)
Jul 19, 2023	18.41	18.64	18.29	18.51	59,466	+0.08(+0.42%)
Jul 18, 2023	17.98	18.49	17.98	18.44	45,360	+0.54(+2.99%)
Jul 17, 2023	17.50	18.11	17.50	17.90	46,279	+0.32(+1.83%)
Jul 14, 2023	18.07	18.07	17.40	17.58	49,730	-0.38(-2.11%)
Jul 13, 2023	17.79	18.17	17.72	17.96	32,655	+0.32(+1.82%)
Jul 12, 2023	17.73	18.07	17.58	17.64	31,162	+0.27(+1.57%)
Jul 11, 2023	17.25	17.39	17.05	17.37	28,497	+0.19(+1.08%)
Jul 10, 2023	17.32	17.65	17.06	17.18	22,849	-0.24(-1.40%)
Jul 07, 2023	17.00	17.55	16.99	17.42	83,460	+0.45(+2.64%)
Jul 06, 2023	17.14	17.14	16.75	16.98	40,042	-0.32(-1.86%)
Jul 05, 2023	17.16	17.60	17.13	17.30	47,815	-0.02(-0.11%)
Jul 03, 2023	17.15	17.51	17.15	17.32	27,669	+0.14(+0.79%)
Jun 30, 2023	17.70	17.70	17.14	17.18	45,954	-0.38(-2.16%)
Jun 29, 2023	17.57	17.93	17.51	17.56	31,871	+0.14(+0.78%)
Jun 28, 2023	17.35	17.63	17.35	17.42	54,090	+0.05(+0.28%)
Jun 27, 2023	17.22	17.64	17.06	17.37	36,015	+0.25(+1.48%)
Jun 26, 2023	17.30	17.52	17.12	17.12	51,582	-0.18(-1.01%)
Jun 23, 2023	16.88	17.49	16.88	17.30	322,503	+0.18(+1.08%)
Jun 22, 2023	17.27	17.27	16.72	17.11	39,447	-0.17(-0.96%)
Jun 21, 2023	17.64	17.67	17.27	17.28	73,367	-0.35(-1.99%)
Jun 20, 2023	18.14	18.19	17.58	17.63	65,468	-0.52(-2.84%)
Jun 16, 2023	18.93	18.93	17.99	18.14	71,036	-0.60(-3.22%)
Jun 15, 2023	18.10	18.89	17.49	18.75	74,855	+0.65(+3.60%)
Jun 14, 2023	18.46	18.49	18.03	18.10	54,680	-0.24(-1.33%)
Jun 13, 2023	17.83	18.41	17.83	18.34	61,818	+0.67(+3.80%)
Jun 12, 2023	17.46	17.85	17.33	17.67	65,284	+0.23(+1.34%)
Jun 09, 2023	17.82	18.04	17.21	17.43	92,261	-0.46(-2.56%)
Jun 08, 2023	17.95	18.10	17.80	17.89	49,073	-0.34(-1.87%)
Jun 07, 2023	17.86	18.45	17.83	18.23	136,059	+0.65(+3.71%)
Jun 06, 2023	16.80	18.04	16.80	17.58	87,566	+0.72(+4.27%)
Jun 05, 2023	17.40	17.40	16.86	16.86	35,346	-0.56(-3.24%)
Jun 02, 2023	16.86	17.49	16.83	17.42	109,627	+0.81(+4.86%)
Jun 01, 2023	16.47	16.83	16.20	16.62	50,172	+0.45(+2.77%)
May 31, 2023	16.54	16.54	15.99	16.17	55,009	-0.45(-2.72%)
May 30, 2023	17.21	17.34	16.58	16.62	61,957	-0.50(-2.93%)
May 26, 2023	16.49	17.34	16.33	17.12	100,527	+0.58(+3.49%)
May 25, 2023	16.59	16.72	16.37	16.54	46,236	-0.16(-0.98%)
May 24, 2023	17.37	17.37	16.70	16.71	53,956	-0.83(-4.73%)
May 23, 2023	17.18	17.94	17.13	17.54	69,363	+0.24(+1.39%)
May 22, 2023	17.03	17.32	16.82	17.30	42,278	+0.44(+2.63%)
May 19, 2023	17.53	17.56	16.77	16.85	44,796	-0.44(-2.56%)
May 18, 2023	17.23	17.43	17.07	17.30	64,300	+0.11(+0.62%)
May 17, 2023	16.54	17.24	16.41	17.19	48,675	+0.84(+5.13%)
May 16, 2023	16.58	17.30	16.34	16.35	34,588	-0.12(-0.70%)
May 15, 2023	16.11	16.62	16.11	16.47	42,116	+0.35(+2.15%)
May 12, 2023	16.23	17.01	15.90	16.12	44,324	-0.07(-0.42%)
May 11, 2023	16.24	16.61	16.09	16.19	41,714	-0.17(-1.06%)
May 10, 2023	16.76	16.76	16.21	16.36	46,125	-0.16(-0.99%)
May 09, 2023	16.74	16.97	16.39	16.52	46,433	-0.29(-1.72%)
May 08, 2023	17.46	17.48	16.76	16.81	55,319	-0.50(-2.89%)
May 05, 2023	17.03	17.36	16.70	17.31	54,244	+0.62(+3.69%)
May 04, 2023	16.81	16.93	15.88	16.70	101,834	-0.39(-2.26%)
May 03, 2023	17.03	17.63	17.03	17.08	96,775	+0.02(+0.11%)
May 02, 2023	17.99	17.99	16.79	17.06	90,501	-1.01(-5.60%)