Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.15 | 18.17 | 18.12 | 18.17 | 231,903 | +0.06(+0.32%) |
Apr 27, 2023 | 18.16 | 18.18 | 18.11 | 18.11 | 182,526 | -0.07(-0.37%) |
Apr 26, 2023 | 18.22 | 18.22 | 18.17 | 18.18 | 262,648 | -0.05(-0.26%) |
Apr 25, 2023 | 18.18 | 18.23 | 18.18 | 18.23 | 252,713 | +0.09(+0.48%) |
Apr 24, 2023 | 18.10 | 18.15 | 18.10 | 18.14 | 121,032 | +0.07(+0.37%) |
Apr 21, 2023 | 18.11 | 18.12 | 18.06 | 18.07 | 166,409 | +0.00(+0.00%) |
Apr 20, 2023 | 18.08 | 18.10 | 18.06 | 18.07 | 163,091 | +0.04(+0.21%) |
Apr 19, 2023 | 18.03 | 18.05 | 18.02 | 18.04 | 172,518 | -0.01(-0.05%) |
Apr 18, 2023 | 18.05 | 18.05 | 18.03 | 18.05 | 161,571 | +0.01(+0.05%) |
Apr 17, 2023 | 18.07 | 18.09 | 18.03 | 18.04 | 203,302 | -0.05(-0.27%) |
Apr 14, 2023 | 18.09 | 18.12 | 18.07 | 18.08 | 108,209 | -0.06(-0.32%) |
Apr 13, 2023 | 18.20 | 18.22 | 18.14 | 18.14 | 523,872 | -0.02(-0.11%) |
Apr 12, 2023 | 18.16 | 18.19 | 18.14 | 18.16 | 298,610 | -0.01(-0.05%) |
Apr 11, 2023 | 18.18 | 18.18 | 18.14 | 18.17 | 232,353 | +0.01(+0.05%) |
Apr 10, 2023 | 18.17 | 18.18 | 18.15 | 18.16 | 366,993 | -0.11(-0.58%) |
Apr 06, 2023 | 18.27 | 18.28 | 18.25 | 18.27 | 252,128 | +0.02(+0.11%) |
Apr 05, 2023 | 18.27 | 18.31 | 18.24 | 18.25 | 233,553 | +0.03(+0.16%) |
Apr 04, 2023 | 18.14 | 18.23 | 18.13 | 18.22 | 981,242 | +0.05(+0.26%) |
Apr 03, 2023 | 18.16 | 18.22 | 18.13 | 18.17 | 2,950,410 | +0.03(+0.17%) |
Mar 31, 2023 | 18.09 | 18.15 | 18.07 | 18.14 | 1,659,910 | +0.08(+0.42%) |
Mar 30, 2023 | 18.05 | 18.06 | 18.04 | 18.06 | 134,908 | +0.03(+0.16%) |
Mar 29, 2023 | 18.00 | 18.05 | 18.00 | 18.03 | 180,579 | +0.02(+0.11%) |
Mar 28, 2023 | 18.00 | 18.04 | 17.98 | 18.02 | 1,002,095 | +0.04(+0.21%) |
Mar 27, 2023 | 18.02 | 18.03 | 17.98 | 17.98 | 214,222 | -0.10(-0.58%) |
Mar 24, 2023 | 18.17 | 18.18 | 18.07 | 18.08 | 293,536 | -0.05(-0.26%) |
Mar 23, 2023 | 18.08 | 18.13 | 18.06 | 18.13 | 589,927 | +0.06(+0.32%) |
Mar 22, 2023 | 17.88 | 18.09 | 17.88 | 18.07 | 383,798 | +0.21(+1.17%) |
Mar 21, 2023 | 17.86 | 17.92 | 17.85 | 17.86 | 243,789 | -0.05(-0.27%) |
Mar 20, 2023 | 17.95 | 17.95 | 17.87 | 17.91 | 753,780 | +0.00(+0.00%) |
Mar 17, 2023 | 17.89 | 17.96 | 17.88 | 17.91 | 287,592 | +0.07(+0.37%) |
Mar 16, 2023 | 18.04 | 18.05 | 17.83 | 17.84 | 542,626 | -0.16(-0.90%) |
Mar 15, 2023 | 17.92 | 18.04 | 17.92 | 18.01 | 680,284 | +0.17(+0.96%) |
Mar 14, 2023 | 17.88 | 17.91 | 17.83 | 17.83 | 595,504 | -0.06(-0.32%) |
Mar 13, 2023 | 17.84 | 17.96 | 17.82 | 17.89 | 556,450 | +0.17(+0.97%) |
Mar 10, 2023 | 17.65 | 17.73 | 17.64 | 17.72 | 300,872 | +0.15(+0.87%) |
Mar 09, 2023 | 17.55 | 17.59 | 17.55 | 17.57 | 1,223,597 | +0.05(+0.27%) |
Mar 08, 2023 | 17.59 | 17.61 | 17.51 | 17.52 | 370,231 | -0.05(-0.27%) |
Mar 07, 2023 | 17.69 | 17.69 | 17.57 | 17.57 | 482,888 | -0.13(-0.75%) |
Mar 06, 2023 | 17.75 | 17.75 | 17.69 | 17.70 | 406,363 | -0.04(-0.22%) |
Mar 03, 2023 | 17.64 | 17.75 | 17.64 | 17.74 | 339,157 | +0.11(+0.65%) |
Mar 02, 2023 | 17.60 | 17.63 | 17.60 | 17.62 | 259,544 | +0.01(+0.05%) |
Mar 01, 2023 | 17.61 | 17.61 | 17.58 | 17.61 | 387,653 | -0.05(-0.27%) |
Feb 28, 2023 | 17.60 | 17.67 | 17.58 | 17.66 | 249,990 | +0.05(+0.27%) |
Feb 27, 2023 | 17.60 | 17.61 | 17.58 | 17.61 | 209,629 | +0.03(+0.16%) |
Feb 24, 2023 | 17.60 | 17.60 | 17.55 | 17.59 | 217,965 | -0.09(-0.48%) |
Feb 23, 2023 | 17.64 | 17.68 | 17.63 | 17.67 | 884,843 | +0.05(+0.27%) |
Feb 22, 2023 | 17.68 | 17.71 | 17.61 | 17.62 | 221,252 | -0.01(-0.05%) |
Feb 21, 2023 | 17.66 | 17.66 | 17.63 | 17.63 | 297,537 | -0.06(-0.32%) |
Feb 17, 2023 | 17.64 | 17.71 | 17.64 | 17.69 | 293,127 | +0.01(+0.05%) |
Feb 16, 2023 | 17.70 | 17.73 | 17.67 | 17.68 | 471,518 | -0.01(-0.05%) |
Feb 15, 2023 | 17.68 | 17.73 | 17.68 | 17.69 | 192,586 | +0.00(+0.00%) |
Feb 14, 2023 | 17.73 | 17.73 | 17.66 | 17.69 | 220,545 | -0.06(-0.32%) |
Feb 13, 2023 | 17.72 | 17.75 | 17.72 | 17.75 | 254,720 | +0.01(+0.05%) |
Feb 10, 2023 | 17.77 | 17.78 | 17.73 | 17.74 | 285,806 | -0.04(-0.21%) |
Feb 09, 2023 | 17.83 | 17.84 | 17.77 | 17.78 | 687,324 | -0.06(-0.32%) |
Feb 08, 2023 | 17.80 | 17.84 | 17.79 | 17.83 | 909,708 | +0.07(+0.38%) |
Feb 07, 2023 | 17.74 | 17.82 | 17.73 | 17.77 | 472,520 | +0.06(+0.32%) |
Feb 06, 2023 | 17.73 | 17.75 | 17.71 | 17.71 | 331,435 | -0.09(-0.48%) |
Feb 03, 2023 | 17.86 | 17.88 | 17.79 | 17.80 | 707,298 | -0.12(-0.69%) |
Feb 02, 2023 | 17.97 | 17.99 | 17.92 | 17.92 | 873,295 | -0.02(-0.11%) |