Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.86 | 16.88 | 16.86 | 16.87 | 116,408 | -0.01(-0.06%) |
Apr 27, 2023 | 16.86 | 16.89 | 16.85 | 16.88 | 38,024 | +0.00(+0.00%) |
Apr 26, 2023 | 16.89 | 16.91 | 16.86 | 16.88 | 68,190 | -0.02(-0.12%) |
Apr 25, 2023 | 16.88 | 16.91 | 16.88 | 16.90 | 28,986 | +0.02(+0.12%) |
Apr 24, 2023 | 16.88 | 16.90 | 16.87 | 16.88 | 40,278 | -0.02(-0.12%) |
Apr 21, 2023 | 16.88 | 16.90 | 16.84 | 16.90 | 204,324 | +0.03(+0.18%) |
Apr 20, 2023 | 16.88 | 16.91 | 16.87 | 16.87 | 326,574 | -0.04(-0.24%) |
Apr 19, 2023 | 16.95 | 16.95 | 16.87 | 16.91 | 124,214 | -0.02(-0.12%) |
Apr 18, 2023 | 16.93 | 16.96 | 16.91 | 16.93 | 154,103 | -0.07(-0.41%) |
Apr 17, 2023 | 17.02 | 17.02 | 16.97 | 17.00 | 91,211 | -0.00(-0.03%) |
Apr 14, 2023 | 17.00 | 17.02 | 17.00 | 17.00 | 21,287 | -0.03(-0.15%) |
Apr 13, 2023 | 17.03 | 17.06 | 17.03 | 17.03 | 78,158 | -0.03(-0.18%) |
Apr 12, 2023 | 17.03 | 17.06 | 17.02 | 17.06 | 98,471 | +0.05(+0.29%) |
Apr 11, 2023 | 16.99 | 17.04 | 16.99 | 17.01 | 247,511 | +0.02(+0.12%) |
Apr 10, 2023 | 16.99 | 17.01 | 16.97 | 16.99 | 121,258 | -0.02(-0.12%) |
Apr 06, 2023 | 17.03 | 17.04 | 17.01 | 17.01 | 68,212 | -0.01(-0.06%) |
Apr 05, 2023 | 17.00 | 17.03 | 17.00 | 17.02 | 73,971 | +0.01(+0.06%) |
Apr 04, 2023 | 16.97 | 17.01 | 16.96 | 17.01 | 20,675 | +0.03(+0.18%) |
Apr 03, 2023 | 16.96 | 17.01 | 16.96 | 16.98 | 94,347 | -0.02(-0.12%) |
Mar 31, 2023 | 17.02 | 17.04 | 16.99 | 17.00 | 634,961 | +0.01(+0.06%) |
Mar 30, 2023 | 16.95 | 17.01 | 16.95 | 16.99 | 325,129 | +0.05(+0.30%) |
Mar 29, 2023 | 16.93 | 16.96 | 16.92 | 16.94 | 319,069 | +0.03(+0.15%) |
Mar 28, 2023 | 16.90 | 16.92 | 16.90 | 16.91 | 66,837 | +0.02(+0.09%) |
Mar 27, 2023 | 16.91 | 16.93 | 16.89 | 16.90 | 35,725 | -0.02(-0.09%) |
Mar 24, 2023 | 16.89 | 16.93 | 16.89 | 16.91 | 73,736 | +0.02(+0.15%) |
Mar 23, 2023 | 16.87 | 16.91 | 16.87 | 16.89 | 117,569 | +0.00(+0.00%) |
Mar 22, 2023 | 16.85 | 16.91 | 16.85 | 16.89 | 82,167 | +0.02(+0.12%) |
Mar 21, 2023 | 16.88 | 16.89 | 16.85 | 16.87 | 67,399 | -0.02(-0.12%) |
Mar 20, 2023 | 16.93 | 16.93 | 16.86 | 16.89 | 251,078 | +0.00(+0.00%) |
Mar 17, 2023 | 16.87 | 16.90 | 16.87 | 16.89 | 27,192 | +0.03(+0.15%) |
Mar 16, 2023 | 16.88 | 16.90 | 16.86 | 16.86 | 270,394 | -0.02(-0.09%) |
Mar 15, 2023 | 16.83 | 16.90 | 16.83 | 16.88 | 75,862 | +0.09(+0.57%) |
Mar 14, 2023 | 16.79 | 16.80 | 16.78 | 16.79 | 352,001 | -0.04(-0.24%) |
Mar 13, 2023 | 16.88 | 16.89 | 16.82 | 16.82 | 112,897 | +0.02(+0.09%) |
Mar 10, 2023 | 16.81 | 16.81 | 16.79 | 16.81 | 66,032 | +0.04(+0.24%) |
Mar 09, 2023 | 16.76 | 16.77 | 16.75 | 16.77 | 54,312 | +0.02(+0.12%) |
Mar 08, 2023 | 16.73 | 16.75 | 16.73 | 16.75 | 112,990 | +0.02(+0.12%) |
Mar 07, 2023 | 16.76 | 16.76 | 16.73 | 16.73 | 64,812 | +0.00(+0.00%) |
Mar 06, 2023 | 16.74 | 16.76 | 16.72 | 16.73 | 53,243 | -0.02(-0.12%) |
Mar 03, 2023 | 16.71 | 16.75 | 16.71 | 16.75 | 85,794 | +0.03(+0.18%) |
Mar 02, 2023 | 16.70 | 16.74 | 16.70 | 16.72 | 99,996 | +0.02(+0.12%) |
Mar 01, 2023 | 16.72 | 16.74 | 16.69 | 16.70 | 216,428 | -0.06(-0.36%) |
Feb 28, 2023 | 16.75 | 16.77 | 16.74 | 16.76 | 38,697 | +0.01(+0.06%) |
Feb 27, 2023 | 16.77 | 16.77 | 16.74 | 16.75 | 50,211 | +0.01(+0.06%) |
Feb 24, 2023 | 16.72 | 16.75 | 16.72 | 16.74 | 19,659 | -0.04(-0.24%) |
Feb 23, 2023 | 16.79 | 16.79 | 16.77 | 16.78 | 85,908 | +0.02(+0.12%) |
Feb 22, 2023 | 16.75 | 16.78 | 16.74 | 16.76 | 85,295 | +0.00(+0.00%) |
Feb 21, 2023 | 16.79 | 16.79 | 16.76 | 16.76 | 28,825 | -0.03(-0.18%) |
Feb 17, 2023 | 16.86 | 16.86 | 16.79 | 16.79 | 79,110 | -0.06(-0.36%) |
Feb 16, 2023 | 16.96 | 16.96 | 16.85 | 16.85 | 48,588 | -0.06(-0.38%) |
Feb 15, 2023 | 16.96 | 16.98 | 16.91 | 16.91 | 125,958 | -0.05(-0.32%) |
Feb 14, 2023 | 16.99 | 16.99 | 16.96 | 16.97 | 49,562 | -0.03(-0.18%) |
Feb 13, 2023 | 16.99 | 17.02 | 16.99 | 17.00 | 37,347 | +0.01(+0.06%) |
Feb 10, 2023 | 17.03 | 17.03 | 16.99 | 16.99 | 97,857 | -0.04(-0.23%) |
Feb 09, 2023 | 17.04 | 17.04 | 17.01 | 17.03 | 88,657 | +0.03(+0.18%) |
Feb 08, 2023 | 16.98 | 17.04 | 16.95 | 17.00 | 207,814 | +0.04(+0.24%) |
Feb 07, 2023 | 16.99 | 16.99 | 16.96 | 16.96 | 101,318 | -0.03(-0.18%) |
Feb 06, 2023 | 17.01 | 17.01 | 16.97 | 16.99 | 34,163 | -0.05(-0.29%) |
Feb 03, 2023 | 17.03 | 17.05 | 17.00 | 17.04 | 104,713 | -0.05(-0.29%) |
Feb 02, 2023 | 17.06 | 17.09 | 17.04 | 17.09 | 116,670 | +0.05(+0.29%) |