Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.07 | 16.12 | 16.07 | 16.12 | 129 | +0.02(+0.10%) |
Apr 27, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 36 | +0.36(+2.26%) |
Apr 26, 2023 | 15.86 | 15.86 | 15.75 | 15.75 | 3,021 | +0.25(+1.59%) |
Apr 25, 2023 | 15.48 | 15.50 | 15.48 | 15.50 | 354 | -0.41(-2.59%) |
Apr 24, 2023 | 15.85 | 15.92 | 15.85 | 15.92 | 236 | +0.04(+0.25%) |
Apr 21, 2023 | 15.90 | 16.01 | 15.86 | 15.88 | 1,813 | -0.11(-0.71%) |
Apr 20, 2023 | 15.98 | 16.00 | 15.92 | 15.99 | 1,416 | -0.23(-1.43%) |
Apr 19, 2023 | 16.21 | 16.22 | 16.17 | 16.22 | 790 | -0.07(-0.44%) |
Apr 18, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 22 | -0.18(-1.10%) |
Apr 17, 2023 | 16.34 | 16.47 | 16.34 | 16.47 | 553 | +0.08(+0.49%) |
Apr 14, 2023 | 16.38 | 16.39 | 16.38 | 16.39 | 198 | -0.25(-1.50%) |
Apr 13, 2023 | 16.58 | 16.64 | 16.55 | 16.64 | 463 | +0.36(+2.19%) |
Apr 12, 2023 | 16.29 | 16.29 | 16.29 | 16.29 | 51 | -0.32(-1.92%) |
Apr 11, 2023 | 16.57 | 16.60 | 16.57 | 16.60 | 434 | +0.19(+1.16%) |
Apr 10, 2023 | 16.19 | 16.41 | 16.19 | 16.41 | 675 | -0.15(-0.90%) |
Apr 06, 2023 | 16.38 | 16.56 | 16.38 | 16.56 | 360 | +0.22(+1.34%) |
Apr 05, 2023 | 16.25 | 16.34 | 16.25 | 16.34 | 158 | -0.25(-1.53%) |
Apr 04, 2023 | 16.49 | 16.60 | 16.49 | 16.60 | 854 | +0.07(+0.42%) |
Apr 03, 2023 | 16.44 | 16.53 | 16.44 | 16.53 | 681 | +0.13(+0.82%) |
Mar 31, 2023 | 16.44 | 16.44 | 16.39 | 16.39 | 584 | -0.17(-1.02%) |
Mar 30, 2023 | 16.60 | 16.60 | 16.55 | 16.56 | 763 | +0.13(+0.81%) |
Mar 29, 2023 | 16.44 | 16.44 | 16.35 | 16.43 | 739 | +0.11(+0.65%) |
Mar 28, 2023 | 16.36 | 16.36 | 16.32 | 16.32 | 405 | +0.04(+0.26%) |
Mar 27, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 13 | +0.03(+0.18%) |
Mar 24, 2023 | 16.17 | 16.25 | 16.17 | 16.25 | 364 | -0.09(-0.56%) |
Mar 23, 2023 | 16.39 | 16.47 | 16.34 | 16.34 | 678 | +0.10(+0.63%) |
Mar 22, 2023 | 16.30 | 16.32 | 16.24 | 16.24 | 809 | -0.07(-0.41%) |
Mar 21, 2023 | 16.21 | 16.31 | 16.21 | 16.31 | 105 | +0.37(+2.35%) |
Mar 20, 2023 | 15.98 | 15.98 | 15.83 | 15.94 | 641 | -0.09(-0.59%) |
Mar 17, 2023 | 15.93 | 16.03 | 15.90 | 16.03 | 630 | -0.13(-0.82%) |
Mar 16, 2023 | 15.80 | 16.16 | 15.80 | 16.16 | 194 | +0.42(+2.65%) |
Mar 15, 2023 | 15.57 | 15.75 | 15.57 | 15.75 | 9,514 | -0.34(-2.14%) |
Mar 14, 2023 | 16.09 | 16.09 | 16.05 | 16.09 | 521 | +0.19(+1.17%) |
Mar 13, 2023 | 15.66 | 15.93 | 15.66 | 15.90 | 1,104 | -0.03(-0.17%) |
Mar 10, 2023 | 16.05 | 16.06 | 15.93 | 15.93 | 725 | -0.19(-1.18%) |
Mar 09, 2023 | 16.36 | 16.36 | 16.12 | 16.12 | 795 | -0.39(-2.36%) |
Mar 08, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 86 | -0.03(-0.21%) |
Mar 07, 2023 | 16.55 | 16.59 | 16.54 | 16.54 | 363 | -0.39(-2.30%) |
Mar 06, 2023 | 16.95 | 16.96 | 16.89 | 16.93 | 657 | -0.04(-0.23%) |
Mar 03, 2023 | 16.93 | 16.97 | 16.93 | 16.97 | 454 | +0.05(+0.29%) |
Mar 02, 2023 | 16.73 | 16.92 | 16.72 | 16.92 | 1,305 | +0.20(+1.22%) |
Mar 01, 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 137 | +0.25(+1.54%) |
Feb 28, 2023 | 16.53 | 16.53 | 16.46 | 16.46 | 334 | -0.11(-0.66%) |
Feb 27, 2023 | 16.62 | 16.62 | 16.54 | 16.57 | 335 | +0.21(+1.29%) |
Feb 24, 2023 | 16.24 | 16.36 | 16.17 | 16.36 | 827 | -0.31(-1.83%) |
Feb 23, 2023 | 16.72 | 16.75 | 16.55 | 16.67 | 1,348 | +0.05(+0.28%) |
Feb 22, 2023 | 16.70 | 16.70 | 16.62 | 16.62 | 702 | +0.00(+0.02%) |
Feb 21, 2023 | 16.75 | 16.84 | 16.62 | 16.62 | 516 | -0.29(-1.74%) |
Feb 17, 2023 | 16.87 | 16.91 | 16.76 | 16.91 | 3,532 | -0.13(-0.75%) |
Feb 16, 2023 | 17.15 | 17.24 | 17.04 | 17.04 | 1,559 | -0.11(-0.65%) |
Feb 15, 2023 | 17.11 | 17.19 | 17.11 | 17.15 | 601 | -0.22(-1.26%) |
Feb 14, 2023 | 17.32 | 17.37 | 17.19 | 17.37 | 810 | -0.04(-0.20%) |
Feb 13, 2023 | 17.05 | 17.41 | 17.05 | 17.41 | 662 | +0.32(+1.87%) |
Feb 10, 2023 | 17.17 | 17.18 | 17.09 | 17.09 | 616 | -0.46(-2.61%) |
Feb 09, 2023 | 17.55 | 17.55 | 17.54 | 17.54 | 305 | +0.22(+1.29%) |
Feb 08, 2023 | 17.36 | 17.43 | 17.32 | 17.32 | 774 | -0.18(-1.01%) |
Feb 07, 2023 | 17.34 | 17.50 | 17.34 | 17.50 | 856 | -0.05(-0.29%) |
Feb 06, 2023 | 17.76 | 17.76 | 17.26 | 17.55 | 3,029 | -0.40(-2.22%) |
Feb 03, 2023 | 18.03 | 18.03 | 17.95 | 17.95 | 735 | -0.46(-2.50%) |
Feb 02, 2023 | 18.36 | 18.41 | 18.33 | 18.41 | 1,367 | +0.15(+0.85%) |