Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 156 | +0.05(+0.34%) |
Apr 27, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 42 | +0.03(+0.20%) |
Apr 26, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 86 | +0.20(+1.30%) |
Apr 25, 2023 | 15.59 | 15.59 | 15.40 | 15.40 | 519 | -0.47(-2.97%) |
Apr 24, 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 0 | -0.10(-0.65%) |
Apr 21, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 156 | -0.19(-1.19%) |
Apr 20, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 86 | -0.22(-1.32%) |
Apr 19, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 64 | -0.08(-0.50%) |
Apr 18, 2023 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.13(+0.82%) |
Apr 17, 2023 | 16.33 | 16.33 | 16.33 | 16.33 | 83 | +0.03(+0.18%) |
Apr 14, 2023 | 16.41 | 16.41 | 16.30 | 16.30 | 1,099 | +0.08(+0.49%) |
Apr 13, 2023 | 16.27 | 16.27 | 16.22 | 16.22 | 235 | +0.35(+2.17%) |
Apr 12, 2023 | 16.00 | 16.03 | 15.88 | 15.88 | 3,820 | +0.04(+0.22%) |
Apr 11, 2023 | 15.98 | 15.98 | 15.84 | 15.84 | 3,307 | -0.11(-0.71%) |
Apr 10, 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 111 | -0.04(-0.28%) |
Apr 06, 2023 | 15.93 | 16.00 | 15.93 | 16.00 | 15,031 | +0.23(+1.46%) |
Apr 05, 2023 | 15.94 | 15.94 | 15.77 | 15.77 | 1,654 | -0.26(-1.62%) |
Apr 04, 2023 | 16.06 | 16.06 | 16.00 | 16.03 | 5,504 | -0.18(-1.10%) |
Apr 03, 2023 | 16.35 | 16.35 | 16.21 | 16.21 | 722 | -0.14(-0.88%) |
Mar 31, 2023 | 16.39 | 16.40 | 16.35 | 16.35 | 4,968 | -0.03(-0.16%) |
Mar 30, 2023 | 16.38 | 16.38 | 16.38 | 16.38 | 9 | -0.12(-0.75%) |
Mar 29, 2023 | 16.56 | 16.59 | 16.50 | 16.50 | 475 | -0.04(-0.25%) |
Mar 28, 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 95 | +0.04(+0.27%) |
Mar 27, 2023 | 16.43 | 16.50 | 16.43 | 16.50 | 2,742 | +0.20(+1.20%) |
Mar 24, 2023 | 16.35 | 16.47 | 16.30 | 16.30 | 1,781 | +0.07(+0.42%) |
Mar 23, 2023 | 16.30 | 16.30 | 16.24 | 16.24 | 382 | +0.08(+0.49%) |
Mar 22, 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 1,340 | +0.05(+0.31%) |
Mar 21, 2023 | 16.12 | 16.14 | 16.11 | 16.11 | 354 | -0.05(-0.33%) |
Mar 20, 2023 | 16.19 | 16.19 | 16.12 | 16.16 | 492 | -0.02(-0.14%) |
Mar 17, 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 156 | +0.21(+1.32%) |
Mar 16, 2023 | 16.15 | 16.15 | 15.69 | 15.97 | 3,258 | -0.15(-0.93%) |
Mar 15, 2023 | 16.08 | 16.17 | 16.08 | 16.12 | 1,830 | -0.29(-1.78%) |
Mar 14, 2023 | 16.44 | 16.45 | 16.41 | 16.41 | 647 | +0.01(+0.05%) |
Mar 13, 2023 | 16.41 | 16.41 | 16.41 | 16.41 | 62 | +0.12(+0.72%) |
Mar 10, 2023 | 16.31 | 16.31 | 16.29 | 16.29 | 1,019 | +0.60(+3.83%) |
Mar 09, 2023 | 16.53 | 16.53 | 15.69 | 15.69 | 1,281 | -0.88(-5.31%) |
Mar 08, 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 6 | +0.03(+0.15%) |
Mar 07, 2023 | 16.47 | 16.54 | 16.47 | 16.54 | 1,104 | -0.20(-1.21%) |
Mar 06, 2023 | 16.80 | 16.80 | 16.75 | 16.75 | 542 | -0.08(-0.49%) |
Mar 03, 2023 | 16.94 | 16.94 | 16.82 | 16.83 | 509 | +0.25(+1.48%) |
Mar 02, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 141 | -0.56(-3.27%) |
Mar 01, 2023 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.35(+2.07%) |
Feb 28, 2023 | 16.77 | 16.87 | 16.77 | 16.80 | 1,819 | +0.02(+0.13%) |
Feb 27, 2023 | 16.78 | 16.78 | 16.77 | 16.77 | 308 | +0.25(+1.49%) |
Feb 24, 2023 | 16.53 | 16.58 | 16.48 | 16.53 | 9,279 | -0.57(-3.31%) |
Feb 23, 2023 | 16.99 | 17.22 | 16.99 | 17.09 | 853 | -0.20(-1.16%) |
Feb 22, 2023 | 17.13 | 17.39 | 17.04 | 17.29 | 37,654 | -0.26(-1.50%) |
Feb 21, 2023 | 17.47 | 17.56 | 17.47 | 17.56 | 873 | +0.37(+2.14%) |
Feb 17, 2023 | 17.11 | 17.19 | 17.11 | 17.19 | 213 | -0.11(-0.64%) |
Feb 16, 2023 | 17.31 | 17.38 | 17.30 | 17.30 | 25,167 | +0.28(+1.62%) |
Feb 15, 2023 | 17.16 | 17.16 | 17.02 | 17.02 | 2,441 | -0.31(-1.81%) |
Feb 14, 2023 | 17.32 | 17.34 | 17.32 | 17.34 | 222 | +0.02(+0.14%) |
Feb 13, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 64 | -0.13(-0.75%) |
Feb 10, 2023 | 17.70 | 17.70 | 17.41 | 17.45 | 1,502 | -0.43(-2.41%) |
Feb 09, 2023 | 17.81 | 17.88 | 17.81 | 17.88 | 920 | +0.26(+1.45%) |
Feb 08, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 131 | -0.20(-1.11%) |
Feb 07, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 139 | +0.35(+2.00%) |
Feb 06, 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 130 | -0.44(-2.48%) |
Feb 03, 2023 | 18.20 | 18.20 | 17.91 | 17.91 | 584 | -0.51(-2.79%) |
Feb 02, 2023 | 18.57 | 18.57 | 18.43 | 18.43 | 1,096 | -0.20(-1.09%) |