Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.79 | 16.95 | 16.75 | 16.81 | 363,843 | +0.03(+0.16%) |
Apr 27, 2023 | 16.51 | 16.81 | 16.51 | 16.78 | 425,340 | +0.29(+1.78%) |
Apr 26, 2023 | 16.47 | 16.62 | 16.39 | 16.49 | 370,519 | +0.00(+0.00%) |
Apr 25, 2023 | 16.63 | 16.71 | 16.48 | 16.49 | 247,231 | -0.27(-1.59%) |
Apr 24, 2023 | 16.69 | 16.82 | 16.61 | 16.75 | 273,500 | +0.06(+0.37%) |
Apr 21, 2023 | 16.55 | 16.69 | 16.48 | 16.69 | 317,420 | +0.06(+0.37%) |
Apr 20, 2023 | 16.69 | 16.77 | 16.49 | 16.63 | 348,862 | -0.12(-0.74%) |
Apr 19, 2023 | 16.56 | 16.75 | 16.52 | 16.75 | 338,977 | +0.15(+0.91%) |
Apr 18, 2023 | 16.80 | 16.80 | 16.52 | 16.60 | 496,906 | -0.28(-1.64%) |
Apr 17, 2023 | 16.74 | 16.91 | 16.59 | 16.88 | 348,421 | +0.12(+0.74%) |
Apr 14, 2023 | 16.99 | 17.04 | 16.59 | 16.75 | 531,797 | -0.20(-1.16%) |
Apr 13, 2023 | 16.47 | 16.99 | 16.42 | 16.95 | 566,879 | +0.53(+3.25%) |
Apr 12, 2023 | 16.41 | 16.50 | 16.38 | 16.42 | 376,269 | +0.06(+0.38%) |
Apr 11, 2023 | 16.32 | 16.43 | 16.19 | 16.35 | 435,101 | +0.08(+0.49%) |
Apr 10, 2023 | 16.47 | 16.51 | 16.04 | 16.27 | 637,269 | -0.14(-0.87%) |
Apr 06, 2023 | 16.35 | 16.43 | 16.30 | 16.42 | 347,832 | +0.10(+0.60%) |
Apr 05, 2023 | 16.45 | 16.50 | 16.16 | 16.32 | 795,099 | -0.19(-1.13%) |
Apr 04, 2023 | 16.86 | 16.90 | 16.44 | 16.50 | 565,996 | -0.31(-1.85%) |
Apr 03, 2023 | 16.89 | 17.02 | 16.72 | 16.82 | 860,071 | +0.11(+0.64%) |
Mar 31, 2023 | 16.64 | 16.75 | 16.60 | 16.71 | 656,018 | +0.18(+1.08%) |
Mar 30, 2023 | 16.63 | 16.66 | 16.46 | 16.53 | 398,930 | -0.01(-0.05%) |
Mar 29, 2023 | 16.50 | 16.57 | 16.39 | 16.54 | 338,613 | +0.12(+0.70%) |
Mar 28, 2023 | 16.42 | 16.51 | 16.34 | 16.42 | 451,415 | +0.01(+0.05%) |
Mar 27, 2023 | 16.41 | 16.50 | 16.27 | 16.42 | 372,497 | +0.12(+0.71%) |
Mar 24, 2023 | 15.94 | 16.32 | 15.82 | 16.30 | 451,055 | +0.25(+1.55%) |
Mar 23, 2023 | 16.16 | 16.36 | 15.99 | 16.05 | 363,077 | -0.07(-0.44%) |
Mar 22, 2023 | 16.57 | 16.57 | 16.11 | 16.12 | 504,254 | -0.47(-2.84%) |
Mar 21, 2023 | 16.25 | 16.62 | 16.25 | 16.59 | 537,366 | +0.59(+3.67%) |
Mar 20, 2023 | 16.06 | 16.41 | 15.98 | 16.01 | 717,712 | +0.12(+0.73%) |
Mar 17, 2023 | 16.13 | 16.14 | 15.76 | 15.89 | 1,736,152 | -0.32(-1.98%) |
Mar 16, 2023 | 16.13 | 16.34 | 15.84 | 16.21 | 1,042,634 | -0.01(-0.05%) |
Mar 15, 2023 | 16.05 | 16.22 | 15.83 | 16.22 | 1,170,912 | -0.04(-0.27%) |
Mar 14, 2023 | 16.26 | 16.64 | 16.17 | 16.26 | 991,532 | +0.37(+2.35%) |
Mar 13, 2023 | 15.78 | 16.15 | 15.42 | 15.89 | 1,605,140 | -0.10(-0.65%) |
Mar 10, 2023 | 16.59 | 16.68 | 15.85 | 15.99 | 1,626,840 | -0.73(-4.34%) |
Mar 09, 2023 | 17.32 | 17.36 | 16.69 | 16.72 | 1,052,751 | -0.64(-3.68%) |
Mar 08, 2023 | 17.40 | 17.44 | 17.30 | 17.36 | 446,616 | -0.01(-0.05%) |
Mar 07, 2023 | 17.66 | 17.66 | 17.36 | 17.37 | 521,904 | -0.28(-1.57%) |
Mar 06, 2023 | 17.65 | 17.73 | 17.60 | 17.64 | 552,537 | +0.07(+0.39%) |
Mar 03, 2023 | 17.45 | 17.64 | 17.44 | 17.57 | 449,605 | +0.12(+0.69%) |
Mar 02, 2023 | 17.48 | 17.52 | 17.36 | 17.45 | 329,778 | -0.01(-0.05%) |
Mar 01, 2023 | 17.47 | 17.62 | 17.40 | 17.46 | 627,253 | -0.09(-0.49%) |
Feb 28, 2023 | 17.57 | 17.61 | 17.34 | 17.55 | 752,195 | -0.02(-0.10%) |
Feb 27, 2023 | 17.52 | 17.83 | 17.51 | 17.57 | 670,929 | +0.15(+0.84%) |
Feb 24, 2023 | 17.45 | 17.57 | 17.35 | 17.42 | 440,784 | -0.04(-0.25%) |
Feb 23, 2023 | 17.36 | 17.52 | 17.34 | 17.46 | 377,705 | +0.14(+0.80%) |
Feb 22, 2023 | 17.26 | 17.38 | 17.18 | 17.32 | 484,028 | +0.07(+0.40%) |
Feb 21, 2023 | 17.68 | 17.68 | 17.17 | 17.26 | 1,031,153 | -0.48(-2.73%) |
Feb 17, 2023 | 17.44 | 17.78 | 17.43 | 17.74 | 684,397 | +0.29(+1.68%) |
Feb 16, 2023 | 17.34 | 17.59 | 17.25 | 17.45 | 400,335 | +0.08(+0.45%) |
Feb 15, 2023 | 17.38 | 17.44 | 17.25 | 17.37 | 484,109 | -0.06(-0.35%) |
Feb 14, 2023 | 17.40 | 17.56 | 17.35 | 17.43 | 526,992 | +0.05(+0.30%) |
Feb 13, 2023 | 17.19 | 17.40 | 17.15 | 17.38 | 533,704 | +0.18(+1.05%) |
Feb 10, 2023 | 16.99 | 17.35 | 16.94 | 17.19 | 639,301 | +0.29(+1.69%) |
Feb 09, 2023 | 17.19 | 17.28 | 16.90 | 16.91 | 1,062,971 | -0.30(-1.76%) |
Feb 08, 2023 | 17.70 | 17.70 | 17.18 | 17.21 | 1,217,769 | -0.50(-2.83%) |
Feb 07, 2023 | 17.69 | 17.84 | 17.53 | 17.71 | 1,121,572 | +0.22(+1.23%) |
Feb 06, 2023 | 17.55 | 17.70 | 17.39 | 17.50 | 517,015 | -0.07(-0.39%) |
Feb 03, 2023 | 17.64 | 17.73 | 17.50 | 17.57 | 631,758 | -0.08(-0.44%) |
Feb 02, 2023 | 17.69 | 17.76 | 17.61 | 17.64 | 530,067 | +0.04(+0.25%) |