Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.13 | 17.20 | 17.13 | 17.16 | 290 | +0.02(+0.11%) |
Apr 27, 2023 | 17.13 | 17.24 | 17.11 | 17.14 | 77,211 | -0.04(-0.24%) |
Apr 26, 2023 | 17.21 | 17.21 | 17.15 | 17.18 | 411 | +0.06(+0.34%) |
Apr 25, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 236 | -0.07(-0.43%) |
Apr 24, 2023 | 17.13 | 17.19 | 17.13 | 17.19 | 1,187 | +0.03(+0.17%) |
Apr 21, 2023 | 17.20 | 17.20 | 17.16 | 17.16 | 465 | -0.03(-0.16%) |
Apr 20, 2023 | 17.18 | 17.19 | 17.16 | 17.19 | 446 | +0.06(+0.35%) |
Apr 19, 2023 | 17.13 | 17.13 | 17.13 | 17.13 | 59 | -0.06(-0.36%) |
Apr 18, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 83 | -0.03(-0.17%) |
Apr 17, 2023 | 17.23 | 17.23 | 17.15 | 17.22 | 3,126 | -0.06(-0.34%) |
Apr 14, 2023 | 17.25 | 17.28 | 17.25 | 17.28 | 171 | -0.03(-0.17%) |
Apr 13, 2023 | 17.29 | 17.33 | 17.28 | 17.31 | 1,930 | +0.15(+0.87%) |
Apr 12, 2023 | 17.18 | 17.18 | 17.06 | 17.16 | 13,853 | +0.04(+0.26%) |
Apr 11, 2023 | 17.14 | 17.14 | 17.11 | 17.12 | 2,393 | +0.08(+0.47%) |
Apr 10, 2023 | 17.06 | 17.09 | 16.99 | 17.04 | 5,532 | -0.05(-0.31%) |
Apr 06, 2023 | 17.11 | 17.14 | 17.09 | 17.09 | 5,591 | +0.01(+0.09%) |
Apr 05, 2023 | 17.17 | 17.17 | 17.05 | 17.08 | 8,205 | -0.02(-0.11%) |
Apr 04, 2023 | 17.10 | 17.20 | 17.02 | 17.10 | 70,010 | -0.02(-0.14%) |
Apr 03, 2023 | 17.11 | 17.15 | 17.11 | 17.12 | 10,061 | -0.03(-0.17%) |
Mar 31, 2023 | 17.16 | 17.16 | 17.15 | 17.15 | 7,591 | +0.02(+0.14%) |
Mar 30, 2023 | 17.14 | 17.14 | 17.10 | 17.13 | 2,333 | -0.00(-0.01%) |
Mar 29, 2023 | 17.08 | 17.14 | 17.07 | 17.13 | 21,773 | +0.06(+0.33%) |
Mar 28, 2023 | 17.07 | 17.18 | 17.05 | 17.07 | 62,394 | +0.10(+0.61%) |
Mar 27, 2023 | 16.93 | 16.98 | 16.93 | 16.97 | 335 | +0.04(+0.22%) |
Mar 24, 2023 | 16.90 | 16.93 | 16.90 | 16.93 | 712 | -0.02(-0.10%) |
Mar 23, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 1 | +0.06(+0.38%) |
Mar 22, 2023 | 16.81 | 16.89 | 16.76 | 16.89 | 9,427 | +0.06(+0.38%) |
Mar 21, 2023 | 16.85 | 16.86 | 16.82 | 16.82 | 3,833 | +0.03(+0.18%) |
Mar 20, 2023 | 16.79 | 16.79 | 16.79 | 16.79 | 74 | +0.04(+0.23%) |
Mar 17, 2023 | 16.79 | 16.79 | 16.75 | 16.75 | 6,277 | +0.00(+0.03%) |
Mar 16, 2023 | 16.71 | 16.75 | 16.71 | 16.75 | 601 | +0.05(+0.32%) |
Mar 15, 2023 | 16.69 | 16.69 | 16.69 | 16.69 | 235 | -0.16(-0.93%) |
Mar 14, 2023 | 16.86 | 16.87 | 16.83 | 16.85 | 3,726 | +0.04(+0.23%) |
Mar 13, 2023 | 16.84 | 16.84 | 16.81 | 16.81 | 141 | +0.02(+0.12%) |
Mar 10, 2023 | 16.76 | 16.79 | 16.76 | 16.79 | 1,694 | +0.03(+0.20%) |
Mar 09, 2023 | 16.84 | 16.84 | 16.76 | 16.76 | 476 | -0.04(-0.23%) |
Mar 08, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 134 | +0.04(+0.23%) |
Mar 07, 2023 | 16.86 | 16.86 | 16.76 | 16.76 | 113 | -0.14(-0.81%) |
Mar 06, 2023 | 16.89 | 16.90 | 16.89 | 16.90 | 1,225 | +0.02(+0.12%) |
Mar 03, 2023 | 16.87 | 16.88 | 16.87 | 16.88 | 232 | +0.10(+0.58%) |
Mar 02, 2023 | 16.75 | 16.78 | 16.75 | 16.78 | 733 | -0.03(-0.18%) |
Mar 01, 2023 | 16.69 | 16.81 | 16.69 | 16.81 | 5,170 | +0.11(+0.68%) |
Feb 28, 2023 | 16.69 | 16.69 | 16.66 | 16.69 | 909 | +0.01(+0.09%) |
Feb 27, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 8 | +0.00(+0.00%) |
Feb 24, 2023 | 16.66 | 16.68 | 16.66 | 16.68 | 296 | -0.10(-0.58%) |
Feb 23, 2023 | 16.79 | 16.79 | 16.76 | 16.78 | 2,507 | +0.05(+0.29%) |
Feb 22, 2023 | 16.72 | 16.73 | 16.72 | 16.73 | 762 | +0.03(+0.21%) |
Feb 21, 2023 | 16.74 | 16.74 | 16.69 | 16.69 | 1,134 | -0.08(-0.50%) |
Feb 17, 2023 | 16.73 | 16.78 | 16.72 | 16.78 | 1,824 | +0.03(+0.17%) |
Feb 16, 2023 | 16.75 | 16.76 | 16.75 | 16.75 | 688 | -0.01(-0.07%) |
Feb 15, 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 75 | -0.13(-0.74%) |
Feb 14, 2023 | 16.87 | 16.89 | 16.85 | 16.89 | 2,015 | +0.01(+0.06%) |
Feb 13, 2023 | 16.90 | 16.90 | 16.87 | 16.88 | 11,669 | +0.01(+0.06%) |
Feb 10, 2023 | 16.92 | 16.92 | 16.86 | 16.87 | 4,562 | -0.03(-0.17%) |
Feb 09, 2023 | 16.90 | 16.90 | 16.88 | 16.89 | 309 | -0.03(-0.20%) |
Feb 08, 2023 | 16.89 | 16.93 | 16.89 | 16.93 | 1,812 | +0.01(+0.03%) |
Feb 07, 2023 | 16.92 | 16.92 | 16.92 | 16.92 | 28 | +0.06(+0.34%) |
Feb 06, 2023 | 16.84 | 16.87 | 16.81 | 16.87 | 3,951 | -0.14(-0.80%) |
Feb 03, 2023 | 17.04 | 17.05 | 17.00 | 17.00 | 3,107 | -0.24(-1.36%) |
Feb 02, 2023 | 17.34 | 17.34 | 17.24 | 17.24 | 5,947 | -0.01(-0.08%) |