Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.90 | 18.02 | 17.90 | 17.93 | 5,034 | +0.14(+0.78%) |
Apr 27, 2023 | 17.71 | 17.83 | 17.71 | 17.79 | 17,923 | +0.31(+1.76%) |
Apr 26, 2023 | 17.53 | 17.54 | 17.44 | 17.48 | 2,786 | +0.41(+2.43%) |
Apr 25, 2023 | 17.18 | 17.18 | 17.02 | 17.06 | 22,311 | -0.12(-0.71%) |
Apr 24, 2023 | 17.14 | 17.19 | 17.09 | 17.19 | 6,645 | +0.01(+0.09%) |
Apr 21, 2023 | 17.16 | 17.19 | 17.10 | 17.17 | 29,346 | -0.04(-0.24%) |
Apr 20, 2023 | 17.22 | 17.23 | 17.19 | 17.21 | 10,916 | +0.05(+0.29%) |
Apr 19, 2023 | 17.14 | 17.22 | 17.14 | 17.16 | 3,651 | -0.13(-0.73%) |
Apr 18, 2023 | 17.40 | 17.40 | 17.26 | 17.29 | 1,838 | +0.06(+0.34%) |
Apr 17, 2023 | 17.36 | 17.36 | 17.12 | 17.23 | 4,521 | -0.16(-0.94%) |
Apr 14, 2023 | 17.46 | 17.47 | 17.36 | 17.39 | 2,418 | -0.09(-0.51%) |
Apr 13, 2023 | 17.37 | 17.49 | 17.37 | 17.48 | 6,323 | +0.28(+1.64%) |
Apr 12, 2023 | 17.24 | 17.31 | 17.20 | 17.20 | 26,181 | +0.07(+0.39%) |
Apr 11, 2023 | 17.16 | 17.22 | 17.13 | 17.13 | 4,631 | +0.18(+1.08%) |
Apr 10, 2023 | 17.00 | 17.00 | 16.84 | 16.95 | 10,767 | -0.24(-1.37%) |
Apr 06, 2023 | 17.11 | 17.20 | 17.11 | 17.19 | 2,089 | +0.00(+0.01%) |
Apr 05, 2023 | 17.23 | 17.28 | 17.14 | 17.19 | 4,044 | -0.11(-0.62%) |
Apr 04, 2023 | 17.31 | 17.34 | 17.26 | 17.29 | 3,497 | -0.03(-0.15%) |
Apr 03, 2023 | 17.32 | 17.32 | 17.30 | 17.32 | 952 | +0.11(+0.66%) |
Mar 31, 2023 | 17.13 | 17.25 | 17.13 | 17.20 | 9,688 | +0.06(+0.35%) |
Mar 30, 2023 | 17.14 | 17.17 | 17.13 | 17.14 | 3,351 | -0.09(-0.50%) |
Mar 29, 2023 | 17.32 | 17.32 | 17.20 | 17.23 | 30,208 | +0.13(+0.73%) |
Mar 28, 2023 | 16.90 | 17.12 | 16.90 | 17.11 | 159,356 | +0.28(+1.66%) |
Mar 27, 2023 | 16.74 | 16.83 | 16.65 | 16.83 | 1,852 | +0.09(+0.52%) |
Mar 24, 2023 | 16.73 | 16.74 | 16.73 | 16.74 | 1,231 | +0.12(+0.70%) |
Mar 23, 2023 | 16.72 | 16.72 | 16.56 | 16.62 | 6,836 | +0.09(+0.54%) |
Mar 22, 2023 | 16.52 | 16.54 | 16.47 | 16.53 | 2,891 | +0.11(+0.69%) |
Mar 21, 2023 | 16.43 | 16.56 | 16.34 | 16.42 | 35,368 | +0.22(+1.38%) |
Mar 20, 2023 | 16.20 | 16.23 | 16.13 | 16.20 | 13,559 | -0.12(-0.72%) |
Mar 17, 2023 | 16.35 | 16.35 | 16.29 | 16.31 | 4,131 | +0.18(+1.14%) |
Mar 16, 2023 | 16.12 | 16.15 | 16.00 | 16.13 | 13,511 | +0.02(+0.12%) |
Mar 15, 2023 | 16.04 | 16.13 | 15.93 | 16.11 | 10,326 | -0.30(-1.82%) |
Mar 14, 2023 | 16.48 | 16.48 | 16.38 | 16.41 | 8,505 | -0.15(-0.93%) |
Mar 13, 2023 | 16.49 | 16.59 | 16.49 | 16.57 | 4,710 | +0.07(+0.41%) |
Mar 10, 2023 | 16.55 | 16.59 | 16.50 | 16.50 | 3,876 | -0.14(-0.84%) |
Mar 09, 2023 | 16.75 | 16.76 | 16.63 | 16.64 | 3,472 | -0.03(-0.20%) |
Mar 08, 2023 | 16.65 | 16.67 | 16.59 | 16.67 | 10,148 | +0.10(+0.58%) |
Mar 07, 2023 | 16.85 | 16.85 | 16.53 | 16.58 | 10,835 | -0.31(-1.83%) |
Mar 06, 2023 | 17.05 | 17.05 | 16.88 | 16.88 | 21,005 | -0.07(-0.41%) |
Mar 03, 2023 | 16.89 | 16.96 | 16.89 | 16.95 | 24,347 | -0.08(-0.47%) |
Mar 02, 2023 | 16.92 | 17.06 | 16.92 | 17.03 | 1,093 | +0.04(+0.25%) |
Mar 01, 2023 | 17.00 | 17.01 | 16.98 | 16.99 | 2,876 | +0.00(+0.01%) |
Feb 28, 2023 | 17.08 | 17.12 | 16.99 | 16.99 | 16,898 | -0.07(-0.42%) |
Feb 27, 2023 | 17.01 | 17.06 | 16.99 | 17.06 | 5,422 | +0.07(+0.43%) |
Feb 24, 2023 | 17.05 | 17.05 | 16.91 | 16.99 | 16,797 | -0.07(-0.40%) |
Feb 23, 2023 | 17.12 | 17.12 | 16.98 | 17.06 | 12,283 | +0.00(+0.00%) |
Feb 22, 2023 | 17.14 | 17.14 | 16.97 | 17.06 | 3,461 | -0.11(-0.62%) |
Feb 21, 2023 | 17.35 | 17.35 | 17.14 | 17.16 | 6,322 | -0.17(-1.00%) |
Feb 17, 2023 | 17.29 | 17.34 | 17.28 | 17.34 | 59,382 | -0.03(-0.16%) |
Feb 16, 2023 | 17.30 | 17.39 | 17.28 | 17.36 | 4,594 | -0.01(-0.07%) |
Feb 15, 2023 | 17.44 | 17.44 | 17.33 | 17.38 | 1,514 | -0.07(-0.43%) |
Feb 14, 2023 | 17.52 | 17.52 | 17.40 | 17.45 | 1,330 | +0.12(+0.68%) |
Feb 13, 2023 | 17.21 | 17.36 | 17.21 | 17.33 | 20,612 | +0.16(+0.93%) |
Feb 10, 2023 | 17.25 | 17.26 | 17.17 | 17.17 | 21,605 | -0.15(-0.89%) |
Feb 09, 2023 | 17.49 | 17.49 | 17.32 | 17.33 | 2,692 | -0.13(-0.77%) |
Feb 08, 2023 | 17.49 | 17.50 | 17.46 | 17.46 | 3,671 | -0.06(-0.36%) |
Feb 07, 2023 | 17.44 | 17.57 | 17.38 | 17.52 | 3,219 | +0.25(+1.42%) |
Feb 06, 2023 | 17.36 | 17.37 | 17.24 | 17.28 | 14,087 | -0.27(-1.56%) |
Feb 03, 2023 | 17.66 | 17.66 | 17.53 | 17.55 | 9,481 | -0.24(-1.33%) |
Feb 02, 2023 | 17.83 | 17.83 | 17.70 | 17.79 | 9,576 | +0.13(+0.71%) |