Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.93 | 18.25 | 17.82 | 18.07 | 44,745 | +0.12(+0.66%) |
Apr 27, 2023 | 17.78 | 17.98 | 17.75 | 17.95 | 63,822 | +0.25(+1.39%) |
Apr 26, 2023 | 17.69 | 17.76 | 17.58 | 17.70 | 60,036 | +0.05(+0.31%) |
Apr 25, 2023 | 17.92 | 17.97 | 17.65 | 17.65 | 63,068 | -0.34(-1.87%) |
Apr 24, 2023 | 18.07 | 18.17 | 17.92 | 17.98 | 37,455 | -0.05(-0.25%) |
Apr 21, 2023 | 17.88 | 18.07 | 17.87 | 18.03 | 51,592 | +0.08(+0.46%) |
Apr 20, 2023 | 18.08 | 18.15 | 17.91 | 17.95 | 78,166 | -0.17(-0.95%) |
Apr 19, 2023 | 18.14 | 18.18 | 18.09 | 18.12 | 60,582 | -0.04(-0.20%) |
Apr 18, 2023 | 18.25 | 18.28 | 18.08 | 18.16 | 82,466 | +0.04(+0.20%) |
Apr 17, 2023 | 18.18 | 18.30 | 18.08 | 18.12 | 69,267 | -0.05(-0.30%) |
Apr 14, 2023 | 18.28 | 18.36 | 18.11 | 18.18 | 59,486 | -0.06(-0.35%) |
Apr 13, 2023 | 18.18 | 18.28 | 18.17 | 18.24 | 46,041 | +0.19(+1.06%) |
Apr 12, 2023 | 18.19 | 18.22 | 18.05 | 18.05 | 73,419 | -0.05(-0.25%) |
Apr 11, 2023 | 18.11 | 18.19 | 18.07 | 18.09 | 58,920 | +0.12(+0.66%) |
Apr 10, 2023 | 17.84 | 18.09 | 17.77 | 17.98 | 149,085 | +0.15(+0.87%) |
Apr 06, 2023 | 17.69 | 17.98 | 17.68 | 17.82 | 73,524 | +0.16(+0.93%) |
Apr 05, 2023 | 17.76 | 17.83 | 17.51 | 17.66 | 83,968 | -0.20(-1.12%) |
Apr 04, 2023 | 17.94 | 18.02 | 17.83 | 17.86 | 87,993 | -0.06(-0.35%) |
Apr 03, 2023 | 17.75 | 17.97 | 17.75 | 17.92 | 100,263 | +0.07(+0.41%) |
Mar 31, 2023 | 17.56 | 17.91 | 17.48 | 17.85 | 57,246 | +0.28(+1.60%) |
Mar 30, 2023 | 17.58 | 17.59 | 17.43 | 17.57 | 46,917 | +0.10(+0.57%) |
Mar 29, 2023 | 17.30 | 17.49 | 17.28 | 17.47 | 67,357 | +0.22(+1.26%) |
Mar 28, 2023 | 17.21 | 17.44 | 17.12 | 17.25 | 86,636 | -0.05(-0.26%) |
Mar 27, 2023 | 17.35 | 17.46 | 17.23 | 17.29 | 143,361 | +0.01(+0.05%) |
Mar 24, 2023 | 17.12 | 17.28 | 17.10 | 17.28 | 211,542 | +0.13(+0.74%) |
Mar 23, 2023 | 17.21 | 17.38 | 17.02 | 17.16 | 79,068 | +0.02(+0.11%) |
Mar 22, 2023 | 17.21 | 17.50 | 17.09 | 17.14 | 116,751 | +0.03(+0.16%) |
Mar 21, 2023 | 16.97 | 17.19 | 16.97 | 17.11 | 78,438 | +0.21(+1.24%) |
Mar 20, 2023 | 16.87 | 16.92 | 16.74 | 16.90 | 113,198 | +0.14(+0.81%) |
Mar 17, 2023 | 16.95 | 17.01 | 16.74 | 16.77 | 67,555 | -0.17(-1.02%) |
Mar 16, 2023 | 16.61 | 17.04 | 16.58 | 16.94 | 84,981 | +0.17(+1.03%) |
Mar 15, 2023 | 16.89 | 16.89 | 16.73 | 16.77 | 61,514 | -0.22(-1.28%) |
Mar 14, 2023 | 16.98 | 17.13 | 16.88 | 16.99 | 46,893 | +0.21(+1.25%) |
Mar 13, 2023 | 16.92 | 17.12 | 16.76 | 16.78 | 75,004 | -0.31(-1.81%) |
Mar 10, 2023 | 17.20 | 17.25 | 17.03 | 17.09 | 115,214 | -0.10(-0.58%) |
Mar 09, 2023 | 17.49 | 17.59 | 17.14 | 17.18 | 85,485 | -0.30(-1.72%) |
Mar 08, 2023 | 17.48 | 17.52 | 17.41 | 17.49 | 68,284 | +0.01(+0.05%) |
Mar 07, 2023 | 17.67 | 17.71 | 17.42 | 17.48 | 78,711 | -0.15(-0.85%) |
Mar 06, 2023 | 17.70 | 17.82 | 17.62 | 17.63 | 107,423 | +0.02(+0.10%) |
Mar 03, 2023 | 17.52 | 17.66 | 17.48 | 17.61 | 73,006 | +0.17(+0.96%) |
Mar 02, 2023 | 17.27 | 17.47 | 17.27 | 17.44 | 56,586 | +0.11(+0.61%) |
Mar 01, 2023 | 17.39 | 17.45 | 17.31 | 17.34 | 73,831 | -0.06(-0.36%) |
Feb 28, 2023 | 17.36 | 17.50 | 17.36 | 17.40 | 86,758 | -0.01(-0.05%) |
Feb 27, 2023 | 17.49 | 17.67 | 17.37 | 17.41 | 76,273 | +0.04(+0.25%) |
Feb 24, 2023 | 17.56 | 17.64 | 17.31 | 17.36 | 94,287 | -0.28(-1.60%) |
Feb 23, 2023 | 17.80 | 17.80 | 17.49 | 17.65 | 70,436 | +0.02(+0.10%) |
Feb 22, 2023 | 17.65 | 17.82 | 17.61 | 17.63 | 91,257 | -0.02(-0.10%) |
Feb 21, 2023 | 17.92 | 17.92 | 17.58 | 17.65 | 78,862 | -0.34(-1.87%) |
Feb 17, 2023 | 17.84 | 18.03 | 17.72 | 17.98 | 58,384 | +0.04(+0.25%) |
Feb 16, 2023 | 18.11 | 18.20 | 17.92 | 17.94 | 78,152 | -0.20(-1.12%) |
Feb 15, 2023 | 18.01 | 18.14 | 17.92 | 18.14 | 61,223 | +0.13(+0.74%) |
Feb 14, 2023 | 18.03 | 18.22 | 17.93 | 18.01 | 79,936 | -0.08(-0.44%) |
Feb 13, 2023 | 17.86 | 18.15 | 17.79 | 18.09 | 98,719 | +0.27(+1.54%) |
Feb 10, 2023 | 17.85 | 17.93 | 17.72 | 17.81 | 66,828 | -0.11(-0.59%) |
Feb 09, 2023 | 18.14 | 18.18 | 17.87 | 17.92 | 68,711 | -0.10(-0.54%) |
Feb 08, 2023 | 18.17 | 18.21 | 17.90 | 18.02 | 107,758 | -0.15(-0.83%) |
Feb 07, 2023 | 18.00 | 18.20 | 17.80 | 18.17 | 98,917 | +0.17(+0.93%) |
Feb 06, 2023 | 18.10 | 18.15 | 17.90 | 18.00 | 89,497 | -0.12(-0.63%) |
Feb 03, 2023 | 18.27 | 18.36 | 18.08 | 18.11 | 79,300 | -0.30(-1.63%) |
Feb 02, 2023 | 18.41 | 18.56 | 18.34 | 18.41 | 96,166 | +0.26(+1.41%) |