Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.91 | 17.09 | 16.89 | 17.05 | 26,592 | +0.12(+0.68%) |
Apr 27, 2023 | 16.90 | 16.99 | 16.89 | 16.94 | 25,528 | +0.03(+0.17%) |
Apr 26, 2023 | 17.11 | 17.14 | 16.91 | 16.91 | 111,631 | -0.16(-0.96%) |
Apr 25, 2023 | 17.18 | 17.18 | 17.01 | 17.07 | 20,989 | -0.30(-1.72%) |
Apr 24, 2023 | 17.27 | 17.37 | 17.21 | 17.37 | 29,033 | +0.07(+0.39%) |
Apr 21, 2023 | 17.40 | 17.40 | 17.25 | 17.30 | 29,616 | -0.06(-0.33%) |
Apr 20, 2023 | 17.40 | 17.42 | 17.33 | 17.36 | 36,896 | -0.14(-0.83%) |
Apr 19, 2023 | 17.50 | 17.60 | 17.37 | 17.51 | 36,848 | -0.22(-1.25%) |
Apr 18, 2023 | 17.58 | 17.76 | 17.58 | 17.73 | 30,127 | +0.14(+0.77%) |
Apr 17, 2023 | 17.65 | 17.65 | 17.53 | 17.59 | 139,141 | -0.08(-0.44%) |
Apr 14, 2023 | 17.67 | 17.68 | 17.52 | 17.67 | 36,417 | +0.03(+0.16%) |
Apr 13, 2023 | 17.65 | 17.68 | 17.59 | 17.64 | 62,283 | +0.09(+0.49%) |
Apr 12, 2023 | 17.42 | 17.61 | 17.42 | 17.56 | 17,562 | +0.08(+0.44%) |
Apr 11, 2023 | 17.41 | 17.48 | 17.40 | 17.48 | 29,205 | +0.12(+0.67%) |
Apr 10, 2023 | 17.33 | 17.37 | 17.30 | 17.36 | 24,559 | +0.05(+0.28%) |
Apr 06, 2023 | 17.38 | 17.38 | 17.28 | 17.31 | 52,859 | -0.07(-0.39%) |
Apr 05, 2023 | 17.39 | 17.40 | 17.30 | 17.38 | 41,995 | +0.02(+0.11%) |
Apr 04, 2023 | 17.37 | 17.43 | 17.31 | 17.36 | 60,569 | +0.00(+0.00%) |
Apr 03, 2023 | 17.42 | 17.49 | 17.34 | 17.36 | 65,333 | +0.12(+0.67%) |
Mar 31, 2023 | 17.09 | 17.25 | 17.09 | 17.25 | 116,780 | +0.15(+0.90%) |
Mar 30, 2023 | 17.08 | 17.12 | 17.03 | 17.09 | 23,322 | +0.04(+0.23%) |
Mar 29, 2023 | 17.11 | 17.16 | 17.01 | 17.05 | 121,946 | -0.06(-0.34%) |
Mar 28, 2023 | 17.03 | 17.15 | 17.02 | 17.11 | 84,720 | +0.11(+0.62%) |
Mar 27, 2023 | 16.82 | 17.04 | 16.82 | 17.01 | 19,292 | +0.23(+1.34%) |
Mar 24, 2023 | 16.71 | 16.80 | 16.68 | 16.78 | 36,830 | +0.07(+0.44%) |
Mar 23, 2023 | 16.65 | 16.84 | 16.65 | 16.71 | 27,799 | +0.04(+0.23%) |
Mar 22, 2023 | 16.66 | 16.78 | 16.61 | 16.67 | 32,827 | -0.01(-0.06%) |
Mar 21, 2023 | 16.73 | 16.73 | 16.57 | 16.68 | 21,096 | +0.06(+0.35%) |
Mar 20, 2023 | 16.48 | 16.66 | 16.48 | 16.62 | 73,787 | +0.08(+0.47%) |
Mar 17, 2023 | 16.63 | 16.63 | 16.48 | 16.54 | 68,461 | +0.04(+0.26%) |
Mar 16, 2023 | 16.43 | 16.55 | 16.37 | 16.50 | 126,146 | -0.00(-0.03%) |
Mar 15, 2023 | 16.53 | 16.63 | 16.35 | 16.50 | 177,964 | -0.27(-1.61%) |
Mar 14, 2023 | 16.86 | 16.97 | 16.75 | 16.77 | 37,185 | -0.18(-1.08%) |
Mar 13, 2023 | 16.74 | 17.01 | 16.73 | 16.96 | 22,194 | +0.14(+0.80%) |
Mar 10, 2023 | 16.75 | 16.89 | 16.75 | 16.82 | 21,030 | +0.07(+0.40%) |
Mar 09, 2023 | 16.96 | 17.02 | 16.71 | 16.75 | 269,381 | -0.17(-1.03%) |
Mar 08, 2023 | 16.91 | 16.99 | 16.89 | 16.93 | 28,002 | -0.09(-0.51%) |
Mar 07, 2023 | 17.21 | 17.21 | 16.99 | 17.02 | 177,780 | -0.33(-1.89%) |
Mar 06, 2023 | 17.23 | 17.34 | 17.19 | 17.34 | 104,969 | -0.01(-0.06%) |
Mar 03, 2023 | 17.17 | 17.35 | 17.14 | 17.35 | 93,194 | +0.19(+1.13%) |
Mar 02, 2023 | 17.20 | 17.25 | 17.10 | 17.16 | 189,916 | -0.13(-0.73%) |
Mar 01, 2023 | 17.10 | 17.29 | 17.07 | 17.29 | 120,973 | +0.22(+1.30%) |
Feb 28, 2023 | 17.08 | 17.09 | 17.01 | 17.06 | 24,394 | +0.05(+0.28%) |
Feb 27, 2023 | 17.18 | 17.18 | 16.95 | 17.02 | 56,355 | +0.02(+0.11%) |
Feb 24, 2023 | 16.98 | 17.02 | 16.89 | 17.00 | 137,697 | -0.16(-0.96%) |
Feb 23, 2023 | 17.23 | 17.23 | 17.07 | 17.16 | 67,721 | -0.01(-0.06%) |
Feb 22, 2023 | 17.26 | 17.30 | 17.11 | 17.17 | 92,156 | -0.14(-0.84%) |
Feb 21, 2023 | 17.37 | 17.46 | 17.31 | 17.31 | 95,109 | +0.05(+0.28%) |
Feb 17, 2023 | 17.11 | 17.29 | 17.07 | 17.27 | 141,132 | -0.05(-0.28%) |
Feb 16, 2023 | 17.33 | 17.41 | 17.28 | 17.31 | 169,931 | -0.01(-0.06%) |
Feb 15, 2023 | 17.29 | 17.34 | 17.21 | 17.32 | 115,259 | -0.15(-0.88%) |
Feb 14, 2023 | 17.31 | 17.54 | 17.31 | 17.48 | 232,058 | +0.09(+0.50%) |
Feb 13, 2023 | 17.37 | 17.45 | 17.31 | 17.39 | 203,250 | -0.07(-0.39%) |
Feb 10, 2023 | 17.39 | 17.48 | 17.35 | 17.46 | 81,749 | +0.15(+0.89%) |
Feb 09, 2023 | 17.43 | 17.44 | 17.28 | 17.30 | 108,418 | -0.14(-0.80%) |
Feb 08, 2023 | 17.47 | 17.47 | 17.31 | 17.44 | 60,431 | +0.01(+0.08%) |
Feb 07, 2023 | 17.22 | 17.45 | 17.18 | 17.43 | 180,557 | +0.22(+1.29%) |
Feb 06, 2023 | 17.24 | 17.24 | 17.00 | 17.21 | 139,675 | +0.05(+0.28%) |
Feb 03, 2023 | 17.45 | 17.57 | 17.14 | 17.16 | 253,613 | -0.41(-2.31%) |
Feb 02, 2023 | 17.69 | 17.76 | 17.57 | 17.57 | 104,527 | -0.15(-0.87%) |