Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.49 | 18.63 | 18.47 | 18.62 | 1,077,720 | +0.12(+0.66%) |
Apr 27, 2023 | 18.39 | 18.51 | 18.33 | 18.50 | 481,468 | +0.07(+0.36%) |
Apr 26, 2023 | 18.50 | 18.55 | 18.40 | 18.43 | 215,505 | +0.07(+0.36%) |
Apr 25, 2023 | 18.52 | 18.52 | 18.34 | 18.37 | 550,722 | -0.36(-1.90%) |
Apr 24, 2023 | 18.71 | 18.76 | 18.67 | 18.72 | 269,954 | -0.01(-0.05%) |
Apr 21, 2023 | 18.72 | 18.73 | 18.61 | 18.73 | 200,790 | +0.07(+0.35%) |
Apr 20, 2023 | 18.68 | 18.75 | 18.64 | 18.66 | 379,851 | -0.09(-0.50%) |
Apr 19, 2023 | 18.73 | 18.78 | 18.72 | 18.76 | 139,259 | +0.10(+0.55%) |
Apr 18, 2023 | 18.66 | 18.68 | 18.62 | 18.66 | 190,392 | -0.03(-0.15%) |
Apr 17, 2023 | 18.72 | 18.78 | 18.67 | 18.68 | 1,385,776 | +0.00(+0.00%) |
Apr 14, 2023 | 18.77 | 18.84 | 18.63 | 18.68 | 657,179 | -0.19(-0.99%) |
Apr 13, 2023 | 18.81 | 18.88 | 18.80 | 18.87 | 609,712 | +0.24(+1.31%) |
Apr 12, 2023 | 18.68 | 18.72 | 18.60 | 18.63 | 296,353 | -0.08(-0.45%) |
Apr 11, 2023 | 18.73 | 18.75 | 18.67 | 18.71 | 287,610 | +0.01(+0.05%) |
Apr 10, 2023 | 18.68 | 18.71 | 18.62 | 18.70 | 349,516 | -0.05(-0.25%) |
Apr 06, 2023 | 18.75 | 18.80 | 18.64 | 18.75 | 237,668 | -0.09(-0.50%) |
Apr 05, 2023 | 18.99 | 18.99 | 18.81 | 18.84 | 361,552 | -0.11(-0.59%) |
Apr 04, 2023 | 18.91 | 19.02 | 18.91 | 18.96 | 409,600 | +0.22(+1.20%) |
Apr 03, 2023 | 18.66 | 18.78 | 18.66 | 18.73 | 2,050,776 | +0.14(+0.76%) |
Mar 31, 2023 | 18.54 | 18.62 | 18.54 | 18.59 | 783,192 | +0.02(+0.10%) |
Mar 30, 2023 | 18.55 | 18.61 | 18.52 | 18.57 | 528,273 | +0.04(+0.20%) |
Mar 29, 2023 | 18.45 | 18.54 | 18.44 | 18.53 | 710,107 | +0.07(+0.41%) |
Mar 28, 2023 | 18.43 | 18.48 | 18.41 | 18.46 | 467,902 | +0.14(+0.77%) |
Mar 27, 2023 | 18.25 | 18.33 | 18.24 | 18.32 | 507,012 | +0.22(+1.19%) |
Mar 24, 2023 | 18.05 | 18.11 | 17.99 | 18.10 | 374,176 | -0.02(-0.10%) |
Mar 23, 2023 | 18.20 | 18.32 | 18.04 | 18.12 | 340,983 | +0.03(+0.16%) |
Mar 22, 2023 | 18.10 | 18.36 | 18.07 | 18.09 | 637,218 | +0.22(+1.20%) |
Mar 21, 2023 | 17.85 | 17.94 | 17.82 | 17.88 | 675,468 | +0.19(+1.06%) |
Mar 20, 2023 | 17.60 | 17.73 | 17.59 | 17.69 | 667,726 | +0.07(+0.43%) |
Mar 17, 2023 | 17.68 | 17.72 | 17.60 | 17.62 | 598,802 | -0.07(-0.42%) |
Mar 16, 2023 | 17.36 | 17.69 | 17.36 | 17.69 | 763,540 | +0.41(+2.38%) |
Mar 15, 2023 | 17.31 | 17.33 | 17.13 | 17.28 | 385,621 | -0.18(-1.02%) |
Mar 14, 2023 | 17.40 | 17.51 | 17.39 | 17.46 | 653,147 | +0.33(+1.91%) |
Mar 13, 2023 | 17.21 | 17.27 | 17.11 | 17.13 | 635,553 | -0.26(-1.51%) |
Mar 10, 2023 | 17.54 | 17.57 | 17.37 | 17.39 | 817,930 | -0.28(-1.59%) |
Mar 09, 2023 | 17.83 | 17.89 | 17.63 | 17.67 | 389,001 | -0.28(-1.57%) |
Mar 08, 2023 | 17.92 | 17.98 | 17.90 | 17.95 | 450,230 | +0.17(+0.95%) |
Mar 07, 2023 | 17.89 | 18.03 | 17.78 | 17.78 | 2,149,239 | -0.11(-0.63%) |
Mar 06, 2023 | 17.90 | 17.98 | 17.85 | 17.90 | 550,158 | +0.01(+0.05%) |
Mar 03, 2023 | 17.78 | 17.90 | 17.74 | 17.89 | 240,312 | +0.07(+0.37%) |
Mar 02, 2023 | 17.70 | 17.83 | 17.68 | 17.82 | 197,566 | -0.07(-0.42%) |
Mar 01, 2023 | 17.92 | 17.96 | 17.85 | 17.90 | 732,414 | -0.02(-0.10%) |
Feb 28, 2023 | 17.84 | 17.97 | 17.84 | 17.92 | 272,486 | +0.05(+0.26%) |
Feb 27, 2023 | 17.88 | 17.94 | 17.83 | 17.87 | 251,821 | +0.02(+0.10%) |
Feb 24, 2023 | 17.92 | 17.92 | 17.81 | 17.85 | 546,703 | -0.16(-0.88%) |
Feb 23, 2023 | 18.07 | 18.10 | 17.92 | 18.01 | 393,602 | -0.18(-0.98%) |
Feb 22, 2023 | 18.23 | 18.26 | 18.15 | 18.19 | 179,759 | -0.07(-0.41%) |
Feb 21, 2023 | 18.33 | 18.37 | 18.24 | 18.26 | 378,575 | -0.23(-1.27%) |
Feb 17, 2023 | 18.50 | 18.51 | 18.42 | 18.50 | 540,502 | +0.09(+0.51%) |
Feb 16, 2023 | 18.31 | 18.52 | 18.28 | 18.40 | 471,252 | +0.13(+0.72%) |
Feb 15, 2023 | 18.15 | 18.28 | 18.08 | 18.27 | 528,915 | -0.24(-1.32%) |
Feb 14, 2023 | 18.39 | 18.55 | 18.34 | 18.52 | 276,373 | -0.04(-0.20%) |
Feb 13, 2023 | 18.45 | 18.56 | 18.41 | 18.55 | 401,688 | -0.06(-0.30%) |
Feb 10, 2023 | 18.66 | 18.67 | 18.56 | 18.61 | 477,972 | -0.06(-0.30%) |
Feb 09, 2023 | 18.89 | 18.90 | 18.62 | 18.66 | 562,979 | -0.19(-0.99%) |
Feb 08, 2023 | 18.88 | 18.90 | 18.81 | 18.85 | 162,696 | -0.03(-0.15%) |
Feb 07, 2023 | 18.72 | 18.90 | 18.67 | 18.88 | 335,784 | +0.09(+0.50%) |
Feb 06, 2023 | 18.90 | 18.90 | 18.67 | 18.79 | 331,930 | -0.14(-0.74%) |
Feb 03, 2023 | 18.98 | 19.08 | 18.90 | 18.93 | 377,718 | -0.18(-0.93%) |
Feb 02, 2023 | 19.09 | 19.12 | 18.93 | 19.11 | 403,883 | -0.09(-0.49%) |