Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.90 | 17.11 | 16.90 | 17.11 | 35,292 | +0.27(+1.63%) |
Apr 27, 2023 | 16.83 | 16.93 | 16.68 | 16.84 | 52,689 | +0.14(+0.85%) |
Apr 26, 2023 | 16.80 | 16.87 | 16.67 | 16.70 | 34,874 | -0.04(-0.26%) |
Apr 25, 2023 | 16.93 | 16.93 | 16.70 | 16.74 | 41,371 | -0.23(-1.35%) |
Apr 24, 2023 | 16.98 | 17.00 | 16.85 | 16.97 | 30,472 | +0.14(+0.84%) |
Apr 21, 2023 | 16.84 | 16.87 | 16.76 | 16.83 | 13,944 | +0.07(+0.42%) |
Apr 20, 2023 | 16.89 | 17.01 | 16.73 | 16.76 | 50,816 | -0.15(-0.89%) |
Apr 19, 2023 | 16.83 | 17.05 | 16.83 | 16.91 | 26,228 | -0.04(-0.21%) |
Apr 18, 2023 | 17.16 | 17.16 | 16.89 | 16.94 | 42,195 | +0.02(+0.10%) |
Apr 17, 2023 | 16.90 | 17.09 | 16.84 | 16.93 | 54,374 | -0.03(-0.16%) |
Apr 14, 2023 | 17.00 | 17.44 | 16.88 | 16.95 | 36,343 | -0.18(-1.03%) |
Apr 13, 2023 | 17.10 | 17.19 | 16.99 | 17.13 | 42,554 | +0.00(+0.00%) |
Apr 12, 2023 | 17.39 | 17.55 | 17.08 | 17.13 | 44,307 | -0.22(-1.27%) |
Apr 11, 2023 | 17.25 | 17.39 | 17.16 | 17.35 | 34,700 | +0.19(+1.12%) |
Apr 10, 2023 | 16.74 | 17.24 | 16.60 | 17.16 | 85,834 | +0.44(+2.62%) |
Apr 06, 2023 | 16.49 | 16.72 | 16.38 | 16.72 | 43,662 | +0.32(+1.92%) |
Apr 05, 2023 | 16.63 | 16.67 | 16.35 | 16.40 | 73,302 | -0.25(-1.53%) |
Apr 04, 2023 | 16.94 | 17.01 | 16.65 | 16.66 | 69,375 | -0.32(-1.86%) |
Apr 03, 2023 | 17.19 | 17.23 | 16.81 | 16.97 | 64,497 | +0.05(+0.31%) |
Mar 31, 2023 | 16.65 | 16.92 | 16.62 | 16.92 | 73,963 | +0.20(+1.18%) |
Mar 30, 2023 | 16.48 | 16.74 | 16.36 | 16.72 | 73,136 | +0.27(+1.62%) |
Mar 29, 2023 | 16.37 | 16.50 | 16.31 | 16.46 | 32,751 | +0.12(+0.75%) |
Mar 28, 2023 | 16.39 | 16.39 | 16.21 | 16.33 | 54,668 | -0.05(-0.32%) |
Mar 27, 2023 | 16.46 | 16.47 | 16.22 | 16.39 | 45,300 | -0.04(-0.21%) |
Mar 24, 2023 | 16.59 | 16.59 | 16.22 | 16.42 | 61,647 | -0.22(-1.32%) |
Mar 23, 2023 | 16.56 | 16.94 | 16.50 | 16.64 | 60,750 | +0.12(+0.74%) |
Mar 22, 2023 | 16.89 | 17.05 | 16.49 | 16.52 | 36,445 | -0.26(-1.57%) |
Mar 21, 2023 | 16.89 | 16.89 | 16.67 | 16.78 | 27,261 | +0.12(+0.74%) |
Mar 20, 2023 | 16.67 | 16.84 | 16.60 | 16.66 | 28,776 | -0.10(-0.58%) |
Mar 17, 2023 | 16.74 | 16.75 | 16.52 | 16.75 | 26,467 | +0.03(+0.16%) |
Mar 16, 2023 | 16.34 | 16.74 | 16.20 | 16.73 | 38,901 | +0.34(+2.09%) |
Mar 15, 2023 | 16.49 | 16.74 | 16.20 | 16.39 | 43,084 | -0.17(-1.01%) |
Mar 14, 2023 | 16.79 | 16.99 | 16.50 | 16.55 | 57,267 | -0.17(-1.00%) |
Mar 13, 2023 | 16.93 | 17.13 | 16.66 | 16.72 | 33,696 | -0.34(-2.00%) |
Mar 10, 2023 | 17.59 | 17.62 | 17.03 | 17.06 | 49,614 | -0.53(-2.99%) |
Mar 09, 2023 | 17.73 | 17.90 | 17.59 | 17.59 | 28,419 | -0.11(-0.64%) |
Mar 08, 2023 | 17.59 | 17.78 | 17.54 | 17.70 | 39,832 | +0.11(+0.64%) |
Mar 07, 2023 | 17.86 | 18.06 | 17.56 | 17.59 | 28,950 | -0.24(-1.36%) |
Mar 06, 2023 | 18.00 | 18.26 | 17.71 | 17.83 | 43,123 | -0.12(-0.68%) |
Mar 03, 2023 | 17.92 | 18.12 | 17.78 | 17.95 | 42,333 | +0.17(+0.98%) |
Mar 02, 2023 | 17.68 | 17.86 | 17.63 | 17.78 | 36,491 | +0.00(+0.00%) |
Mar 01, 2023 | 17.86 | 18.15 | 17.69 | 17.78 | 46,501 | +0.06(+0.34%) |
Feb 28, 2023 | 17.90 | 18.17 | 17.67 | 17.72 | 50,722 | -0.22(-1.21%) |
Feb 27, 2023 | 18.06 | 18.34 | 17.91 | 17.93 | 47,824 | -0.16(-0.86%) |
Feb 24, 2023 | 18.14 | 18.32 | 18.06 | 18.09 | 40,932 | -0.29(-1.56%) |
Feb 23, 2023 | 18.48 | 18.67 | 18.24 | 18.38 | 35,717 | +0.08(+0.43%) |
Feb 22, 2023 | 18.65 | 18.65 | 18.28 | 18.30 | 40,789 | -0.17(-0.94%) |
Feb 21, 2023 | 18.91 | 19.00 | 18.47 | 18.47 | 48,999 | -0.62(-3.23%) |
Feb 17, 2023 | 19.11 | 19.44 | 18.95 | 19.09 | 45,510 | -0.30(-1.52%) |
Feb 16, 2023 | 19.54 | 19.70 | 19.38 | 19.38 | 19,732 | -0.24(-1.24%) |
Feb 15, 2023 | 19.52 | 19.75 | 19.49 | 19.63 | 18,903 | -0.01(-0.04%) |
Feb 14, 2023 | 19.63 | 19.77 | 19.40 | 19.64 | 29,287 | -0.06(-0.31%) |
Feb 13, 2023 | 19.26 | 19.92 | 19.24 | 19.70 | 25,266 | +0.45(+2.35%) |
Feb 10, 2023 | 19.51 | 19.56 | 19.24 | 19.24 | 29,580 | -0.31(-1.60%) |
Feb 09, 2023 | 19.67 | 19.86 | 19.56 | 19.56 | 46,366 | -0.03(-0.18%) |
Feb 08, 2023 | 19.59 | 19.70 | 19.39 | 19.59 | 40,402 | +0.10(+0.53%) |
Feb 07, 2023 | 19.78 | 19.80 | 19.08 | 19.49 | 134,926 | -0.36(-1.82%) |
Feb 06, 2023 | 20.39 | 20.57 | 19.81 | 19.85 | 113,486 | -0.72(-3.52%) |
Feb 03, 2023 | 20.42 | 20.86 | 20.34 | 20.57 | 36,747 | +0.00(+0.00%) |
Feb 02, 2023 | 20.13 | 20.76 | 19.91 | 20.57 | 79,203 | +0.71(+3.56%) |