Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.59 | 17.72 | 17.41 | 17.65 | 100,993 | +0.20(+1.12%) |
Apr 27, 2023 | 17.25 | 17.45 | 17.22 | 17.45 | 86,746 | +0.19(+1.08%) |
Apr 26, 2023 | 17.50 | 17.50 | 17.23 | 17.26 | 166,222 | -0.24(-1.38%) |
Apr 25, 2023 | 17.75 | 17.82 | 17.50 | 17.51 | 86,858 | -0.28(-1.57%) |
Apr 24, 2023 | 17.71 | 17.83 | 17.68 | 17.78 | 72,352 | +0.10(+0.58%) |
Apr 21, 2023 | 17.63 | 17.76 | 17.63 | 17.68 | 76,024 | +0.03(+0.16%) |
Apr 20, 2023 | 17.66 | 17.70 | 17.59 | 17.65 | 53,964 | -0.18(-0.99%) |
Apr 19, 2023 | 17.70 | 17.84 | 17.68 | 17.83 | 58,930 | +0.05(+0.27%) |
Apr 18, 2023 | 17.99 | 17.99 | 17.74 | 17.78 | 136,579 | -0.12(-0.67%) |
Apr 17, 2023 | 17.93 | 17.98 | 17.76 | 17.90 | 136,740 | +0.01(+0.05%) |
Apr 14, 2023 | 18.02 | 18.02 | 17.78 | 17.89 | 109,442 | -0.05(-0.26%) |
Apr 13, 2023 | 17.82 | 17.94 | 17.75 | 17.94 | 80,418 | +0.21(+1.20%) |
Apr 12, 2023 | 17.89 | 17.92 | 17.73 | 17.73 | 63,964 | -0.10(-0.57%) |
Apr 11, 2023 | 17.95 | 17.95 | 17.76 | 17.83 | 93,431 | +0.14(+0.78%) |
Apr 10, 2023 | 17.83 | 17.83 | 17.61 | 17.69 | 187,622 | -0.09(-0.52%) |
Apr 06, 2023 | 17.64 | 17.84 | 17.64 | 17.78 | 88,508 | +0.12(+0.68%) |
Apr 05, 2023 | 17.51 | 17.75 | 17.50 | 17.66 | 135,982 | +0.21(+1.22%) |
Apr 04, 2023 | 17.61 | 17.63 | 17.41 | 17.45 | 86,266 | -0.12(-0.68%) |
Apr 03, 2023 | 17.31 | 17.58 | 17.23 | 17.57 | 128,562 | +0.26(+1.49%) |
Mar 31, 2023 | 17.15 | 17.33 | 17.06 | 17.31 | 162,465 | +0.29(+1.68%) |
Mar 30, 2023 | 16.91 | 17.03 | 16.84 | 17.03 | 73,674 | +0.14(+0.82%) |
Mar 29, 2023 | 16.92 | 16.93 | 16.83 | 16.89 | 109,501 | +0.08(+0.49%) |
Mar 28, 2023 | 16.97 | 16.97 | 16.78 | 16.80 | 77,265 | -0.09(-0.55%) |
Mar 27, 2023 | 16.86 | 17.03 | 16.86 | 16.90 | 105,191 | +0.11(+0.66%) |
Mar 24, 2023 | 16.59 | 16.82 | 16.50 | 16.79 | 121,664 | +0.13(+0.78%) |
Mar 23, 2023 | 16.66 | 16.82 | 16.55 | 16.66 | 132,781 | +0.06(+0.33%) |
Mar 22, 2023 | 16.81 | 16.96 | 16.60 | 16.60 | 127,330 | -0.28(-1.64%) |
Mar 21, 2023 | 16.90 | 16.98 | 16.79 | 16.88 | 113,233 | +0.08(+0.49%) |
Mar 20, 2023 | 16.59 | 16.84 | 16.59 | 16.79 | 100,710 | +0.15(+0.89%) |
Mar 17, 2023 | 16.89 | 17.03 | 16.60 | 16.65 | 86,466 | -0.27(-1.57%) |
Mar 16, 2023 | 16.64 | 16.97 | 16.56 | 16.91 | 156,131 | +0.25(+1.49%) |
Mar 15, 2023 | 16.59 | 16.70 | 16.28 | 16.66 | 197,153 | -0.08(-0.49%) |
Mar 14, 2023 | 16.72 | 16.88 | 16.66 | 16.75 | 107,371 | +0.19(+1.16%) |
Mar 13, 2023 | 16.51 | 16.96 | 16.51 | 16.55 | 187,717 | -0.02(-0.11%) |
Mar 10, 2023 | 16.70 | 16.84 | 16.54 | 16.57 | 127,932 | -0.16(-0.93%) |
Mar 09, 2023 | 16.93 | 17.04 | 16.66 | 16.73 | 88,844 | -0.22(-1.30%) |
Mar 08, 2023 | 17.06 | 17.08 | 16.90 | 16.95 | 137,506 | -0.12(-0.70%) |
Mar 07, 2023 | 17.35 | 17.43 | 17.03 | 17.07 | 101,190 | -0.32(-1.85%) |
Mar 06, 2023 | 17.41 | 17.50 | 17.35 | 17.39 | 64,274 | -0.02(-0.11%) |
Mar 03, 2023 | 17.35 | 17.45 | 17.34 | 17.41 | 133,564 | +0.14(+0.80%) |
Mar 02, 2023 | 17.22 | 17.35 | 17.12 | 17.27 | 116,409 | -0.05(-0.27%) |
Mar 01, 2023 | 17.26 | 17.33 | 17.21 | 17.32 | 57,917 | +0.05(+0.27%) |
Feb 28, 2023 | 17.55 | 17.55 | 17.24 | 17.27 | 204,488 | -0.17(-0.95%) |
Feb 27, 2023 | 17.55 | 17.57 | 17.36 | 17.44 | 100,999 | -0.03(-0.16%) |
Feb 24, 2023 | 17.52 | 17.52 | 17.36 | 17.46 | 105,278 | -0.11(-0.63%) |
Feb 23, 2023 | 17.58 | 17.75 | 17.53 | 17.57 | 70,578 | -0.02(-0.10%) |
Feb 22, 2023 | 17.76 | 17.79 | 17.55 | 17.59 | 56,514 | -0.07(-0.42%) |
Feb 21, 2023 | 17.85 | 17.92 | 17.65 | 17.66 | 78,748 | -0.28(-1.58%) |
Feb 17, 2023 | 17.75 | 17.96 | 17.75 | 17.95 | 79,332 | +0.12(+0.68%) |
Feb 16, 2023 | 17.89 | 18.02 | 17.79 | 17.83 | 111,257 | -0.18(-1.01%) |
Feb 15, 2023 | 17.92 | 18.03 | 17.77 | 18.01 | 177,281 | +0.06(+0.36%) |
Feb 14, 2023 | 17.96 | 18.05 | 17.81 | 17.95 | 79,723 | +0.02(+0.10%) |
Feb 13, 2023 | 17.73 | 17.96 | 17.73 | 17.93 | 85,816 | +0.18(+1.03%) |
Feb 10, 2023 | 17.53 | 17.75 | 17.53 | 17.75 | 74,537 | +0.19(+1.09%) |
Feb 09, 2023 | 17.88 | 17.88 | 17.53 | 17.55 | 92,292 | -0.20(-1.13%) |
Feb 08, 2023 | 17.75 | 17.86 | 17.72 | 17.75 | 45,650 | -0.04(-0.21%) |
Feb 07, 2023 | 17.68 | 17.85 | 17.59 | 17.79 | 115,597 | +0.07(+0.41%) |
Feb 06, 2023 | 17.86 | 17.93 | 17.66 | 17.72 | 118,434 | -0.22(-1.22%) |
Feb 03, 2023 | 18.00 | 18.08 | 17.91 | 17.94 | 86,577 | -0.08(-0.46%) |
Feb 02, 2023 | 18.08 | 18.08 | 17.92 | 18.02 | 198,137 | -0.07(-0.40%) |