Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 16.94 | 17.06 | 16.94 | 17.06 | 4,320 | +0.14(+0.83%) |
Mar 30, 2023 | 16.93 | 16.93 | 16.92 | 16.92 | 2,000 | -0.09(-0.53%) |
Mar 29, 2023 | 17.01 | 17.01 | 17.01 | 17.01 | 2,300 | +0.11(+0.65%) |
Mar 28, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | +0.05(+0.30%) |
Mar 27, 2023 | 16.92 | 16.94 | 16.85 | 16.85 | 5,189 | -0.09(-0.53%) |
Mar 24, 2023 | 16.96 | 16.96 | 16.90 | 16.94 | 2,050 | -0.03(-0.18%) |
Mar 23, 2023 | 16.87 | 17.04 | 16.87 | 16.97 | 43,025 | -0.12(-0.70%) |
Mar 22, 2023 | 17.18 | 17.21 | 17.09 | 17.09 | 5,925 | -0.07(-0.41%) |
Mar 21, 2023 | 17.00 | 17.16 | 17.00 | 17.16 | 407 | -0.04(-0.23%) |
Mar 20, 2023 | 17.26 | 17.26 | 17.20 | 17.20 | 1,650 | +0.03(+0.17%) |
Mar 17, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 251 | +0.00(+0.00%) |
Mar 16, 2023 | 17.03 | 17.17 | 17.03 | 17.17 | 1,250 | -0.01(-0.06%) |
Mar 15, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 200 | -0.12(-0.69%) |
Mar 14, 2023 | 17.22 | 17.30 | 17.22 | 17.30 | 4,994 | +0.08(+0.46%) |
Mar 13, 2023 | 17.22 | 17.22 | 17.22 | 17.22 | 240 | -0.03(-0.17%) |
Mar 10, 2023 | 17.28 | 17.28 | 17.22 | 17.25 | 2,037 | -0.12(-0.69%) |
Mar 09, 2023 | 17.40 | 17.40 | 17.37 | 17.37 | 2,500 | -0.02(-0.12%) |
Mar 08, 2023 | 17.40 | 17.41 | 17.39 | 17.39 | 3,830 | +0.05(+0.29%) |
Mar 07, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 835 | -0.06(-0.34%) |
Mar 06, 2023 | 16.98 | 17.41 | 16.98 | 17.40 | 157,901 | +0.52(+3.08%) |
Mar 03, 2023 | 16.87 | 16.90 | 16.87 | 16.88 | 1,900 | +0.12(+0.72%) |
Feb 28, 2023 | 16.76 | 0 | -0.05(-0.30%) | |||
Feb 27, 2023 | 16.72 | 16.81 | 16.72 | 16.81 | 2,055 | +0.11(+0.66%) |
Feb 24, 2023 | 16.70 | 16.77 | 16.69 | 16.70 | 2,750 | -0.04(-0.24%) |
Feb 23, 2023 | 16.77 | 16.77 | 16.74 | 16.74 | 2,968 | -0.05(-0.30%) |
Feb 22, 2023 | 16.82 | 16.82 | 16.79 | 16.79 | 1,695 | +0.12(+0.72%) |
Feb 21, 2023 | 17.10 | 17.10 | 16.67 | 16.67 | 9,390 | -0.48(-2.80%) |
Feb 17, 2023 | 17.15 | 0 | +0.13(+0.76%) | |||
Feb 16, 2023 | 17.41 | 17.41 | 17.02 | 17.02 | 31,750 | -0.40(-2.30%) |
Feb 15, 2023 | 17.36 | 17.42 | 17.25 | 17.42 | 16,570 | +0.14(+0.81%) |
Feb 14, 2023 | 17.32 | 17.32 | 17.27 | 17.28 | 600 | -0.07(-0.40%) |
Feb 13, 2023 | 17.35 | 17.36 | 17.35 | 17.35 | 1,677 | +0.09(+0.52%) |
Feb 10, 2023 | 17.27 | 17.27 | 17.26 | 17.26 | 1,300 | +0.00(+0.00%) |
Feb 09, 2023 | 17.29 | 17.30 | 17.25 | 17.26 | 3,900 | -0.04(-0.23%) |
Feb 08, 2023 | 17.26 | 17.35 | 17.26 | 17.30 | 6,700 | -0.18(-1.03%) |
Feb 07, 2023 | 17.48 | 17.48 | 17.48 | 17.48 | 100 | +0.18(+1.04%) |
Feb 06, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 1,737 | -0.05(-0.29%) |
Feb 03, 2023 | 17.17 | 17.37 | 17.17 | 17.35 | 5,300 | +0.03(+0.17%) |
Feb 02, 2023 | 17.15 | 17.32 | 17.15 | 17.32 | 1,947 | +0.06(+0.35%) |
Feb 01, 2023 | 17.18 | 17.26 | 17.18 | 17.26 | 21,769 | +0.10(+0.58%) |
Jan 31, 2023 | 17.16 | 17.20 | 17.07 | 17.16 | 5,185 | +0.06(+0.35%) |
Jan 27, 2023 | 17.10 | 23 | +0.15(+0.88%) | |||
Jan 26, 2023 | 16.90 | 17.00 | 16.90 | 16.95 | 1,706 | +0.05(+0.30%) |
Jan 25, 2023 | 16.90 | 16.95 | 16.90 | 16.90 | 1,200 | -0.03(-0.18%) |
Jan 24, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 300 | +0.02(+0.12%) |
Jan 23, 2023 | 17.00 | 17.00 | 16.82 | 16.91 | 2,860 | -0.09(-0.53%) |
Jan 20, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 340 | +0.00(+0.00%) |
Jan 19, 2023 | 17.07 | 17.07 | 17.00 | 17.00 | 4,900 | +0.12(+0.71%) |
Jan 18, 2023 | 16.85 | 16.88 | 16.80 | 16.88 | 7,100 | +0.00(+0.00%) |
Jan 17, 2023 | 16.64 | 16.88 | 16.64 | 16.88 | 8,648 | +0.04(+0.24%) |
Jan 16, 2023 | 16.60 | 16.88 | 16.60 | 16.84 | 1,756 | +0.01(+0.06%) |
Jan 13, 2023 | 16.84 | 16.84 | 16.83 | 16.83 | 1,414 | +0.04(+0.24%) |
Jan 12, 2023 | 16.75 | 16.79 | 16.75 | 16.79 | 4,300 | +0.14(+0.84%) |
Jan 11, 2023 | 16.48 | 16.66 | 16.48 | 16.65 | 6,322 | +0.01(+0.06%) |
Jan 09, 2023 | 16.64 | 89 | +0.12(+0.73%) | |||
Jan 06, 2023 | 16.54 | 16.62 | 16.48 | 16.52 | 11,277 | -0.02(-0.12%) |
Jan 05, 2023 | 16.56 | 16.56 | 16.54 | 16.54 | 569 | -0.11(-0.66%) |