Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.03 | 17.60 | 17.01 | 17.43 | 641,841 | +0.38(+2.24%) |
Apr 27, 2023 | 17.07 | 17.30 | 16.96 | 17.05 | 900,761 | +0.04(+0.21%) |
Apr 26, 2023 | 17.30 | 17.47 | 16.92 | 17.01 | 698,217 | -0.35(-1.99%) |
Apr 25, 2023 | 17.76 | 17.86 | 17.30 | 17.36 | 970,918 | -0.53(-2.95%) |
Apr 24, 2023 | 17.77 | 17.99 | 17.41 | 17.89 | 909,110 | -0.03(-0.15%) |
Apr 21, 2023 | 18.45 | 18.56 | 17.80 | 17.91 | 497,516 | -0.54(-2.91%) |
Apr 20, 2023 | 18.67 | 18.91 | 18.37 | 18.45 | 583,359 | -0.35(-1.84%) |
Apr 19, 2023 | 18.72 | 18.87 | 18.58 | 18.80 | 718,974 | -0.06(-0.34%) |
Apr 18, 2023 | 18.86 | 19.00 | 18.66 | 18.86 | 526,370 | +0.03(+0.14%) |
Apr 17, 2023 | 18.66 | 18.98 | 18.64 | 18.83 | 939,649 | +0.23(+1.22%) |
Apr 14, 2023 | 18.42 | 18.65 | 18.30 | 18.61 | 488,045 | +0.30(+1.64%) |
Apr 13, 2023 | 18.03 | 18.48 | 18.03 | 18.31 | 616,742 | +0.47(+2.66%) |
Apr 12, 2023 | 17.85 | 18.06 | 17.75 | 17.83 | 824,185 | +0.12(+0.67%) |
Apr 11, 2023 | 17.29 | 17.84 | 17.26 | 17.71 | 909,850 | +0.57(+3.35%) |
Apr 10, 2023 | 16.85 | 17.20 | 16.80 | 17.14 | 848,859 | +0.37(+2.23%) |
Apr 06, 2023 | 16.94 | 17.06 | 16.69 | 16.77 | 753,591 | -0.09(-0.54%) |
Apr 05, 2023 | 16.49 | 16.90 | 16.26 | 16.86 | 923,377 | +0.25(+1.54%) |
Apr 04, 2023 | 16.79 | 17.08 | 16.54 | 16.60 | 408,377 | -0.19(-1.14%) |
Apr 03, 2023 | 16.98 | 17.16 | 16.62 | 16.79 | 788,016 | -0.27(-1.60%) |
Mar 31, 2023 | 16.95 | 17.10 | 16.78 | 17.07 | 822,225 | +0.20(+1.19%) |
Mar 30, 2023 | 17.14 | 17.29 | 16.75 | 16.87 | 253,551 | -0.13(-0.75%) |
Mar 29, 2023 | 16.95 | 17.11 | 16.85 | 16.99 | 332,102 | +0.19(+1.14%) |
Mar 28, 2023 | 16.67 | 16.97 | 16.67 | 16.80 | 332,034 | +0.15(+0.93%) |
Mar 27, 2023 | 16.54 | 16.77 | 16.28 | 16.65 | 360,173 | +0.18(+1.11%) |
Mar 24, 2023 | 16.50 | 16.51 | 16.19 | 16.47 | 381,828 | -0.21(-1.26%) |
Mar 23, 2023 | 16.67 | 16.84 | 16.50 | 16.68 | 520,779 | +0.22(+1.33%) |
Mar 22, 2023 | 16.80 | 16.97 | 16.46 | 16.46 | 417,951 | -0.41(-2.43%) |
Mar 21, 2023 | 16.73 | 17.25 | 16.69 | 16.87 | 506,370 | +0.45(+2.72%) |
Mar 20, 2023 | 16.83 | 17.02 | 16.37 | 16.42 | 496,301 | -0.28(-1.69%) |
Mar 17, 2023 | 17.24 | 17.41 | 16.47 | 16.70 | 953,519 | -0.64(-3.68%) |
Mar 16, 2023 | 17.21 | 17.39 | 16.72 | 17.34 | 420,100 | -0.02(-0.10%) |
Mar 15, 2023 | 17.30 | 17.46 | 16.95 | 17.36 | 640,163 | -0.41(-2.31%) |
Mar 14, 2023 | 17.71 | 18.10 | 17.53 | 17.77 | 497,709 | +0.49(+2.85%) |
Mar 13, 2023 | 17.13 | 17.81 | 16.93 | 17.28 | 850,082 | -0.26(-1.45%) |
Mar 10, 2023 | 17.78 | 18.03 | 17.31 | 17.53 | 712,791 | -0.19(-1.08%) |
Mar 09, 2023 | 18.71 | 18.82 | 17.71 | 17.72 | 771,844 | -1.03(-5.49%) |
Mar 08, 2023 | 18.76 | 19.05 | 18.54 | 18.75 | 703,395 | +0.09(+0.49%) |
Mar 07, 2023 | 18.74 | 18.98 | 18.56 | 18.66 | 1,103,480 | -0.08(-0.44%) |
Mar 06, 2023 | 19.13 | 19.20 | 18.53 | 18.74 | 876,843 | -0.45(-2.33%) |
Mar 03, 2023 | 18.93 | 19.19 | 18.68 | 19.19 | 1,186,758 | +0.34(+1.79%) |
Mar 02, 2023 | 18.57 | 18.97 | 18.21 | 18.85 | 1,324,469 | +0.15(+0.78%) |
Mar 01, 2023 | 18.49 | 19.26 | 18.04 | 18.71 | 1,856,877 | +1.06(+5.99%) |
Feb 28, 2023 | 18.28 | 18.31 | 17.54 | 17.65 | 757,645 | -0.64(-3.49%) |
Feb 27, 2023 | 17.77 | 18.46 | 17.77 | 18.29 | 877,547 | +0.55(+3.08%) |
Feb 24, 2023 | 17.50 | 17.81 | 17.35 | 17.74 | 461,728 | +0.07(+0.41%) |
Feb 23, 2023 | 17.05 | 17.68 | 17.05 | 17.67 | 533,313 | +0.77(+4.58%) |
Feb 22, 2023 | 16.96 | 17.09 | 16.64 | 16.89 | 366,341 | -0.07(-0.43%) |
Feb 21, 2023 | 17.39 | 17.46 | 16.87 | 16.97 | 581,913 | -0.56(-3.20%) |
Feb 17, 2023 | 17.33 | 17.59 | 17.21 | 17.53 | 617,314 | +0.30(+1.76%) |
Feb 16, 2023 | 16.61 | 17.29 | 16.49 | 17.22 | 478,820 | +0.57(+3.43%) |
Feb 15, 2023 | 16.54 | 16.79 | 16.20 | 16.65 | 383,365 | +0.03(+0.16%) |
Feb 14, 2023 | 16.70 | 16.87 | 16.37 | 16.62 | 687,157 | -0.13(-0.80%) |
Feb 13, 2023 | 17.13 | 17.24 | 16.75 | 16.76 | 516,319 | -0.38(-2.19%) |
Feb 10, 2023 | 17.42 | 17.51 | 16.94 | 17.13 | 456,817 | -0.38(-2.14%) |
Feb 09, 2023 | 17.69 | 17.80 | 17.31 | 17.51 | 582,957 | -0.03(-0.15%) |
Feb 08, 2023 | 17.35 | 17.70 | 17.31 | 17.54 | 418,509 | +0.19(+1.08%) |
Feb 07, 2023 | 17.43 | 17.68 | 17.06 | 17.35 | 1,111,838 | +0.00(+0.00%) |
Feb 06, 2023 | 17.31 | 17.46 | 17.06 | 17.35 | 456,045 | +0.04(+0.26%) |
Feb 03, 2023 | 16.67 | 17.61 | 16.58 | 17.30 | 901,137 | +0.49(+2.92%) |
Feb 02, 2023 | 17.31 | 17.46 | 16.68 | 16.81 | 495,993 | -0.28(-1.62%) |