Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.78 | 18.78 | 18.75 | 18.75 | 2,390 | +0.10(+0.54%) |
Apr 27, 2023 | 18.65 | 18.65 | 18.64 | 18.65 | 1,200 | -0.10(-0.53%) |
Apr 26, 2023 | 18.78 | 18.78 | 18.75 | 18.75 | 1,283 | +0.00(+0.00%) |
Apr 25, 2023 | 18.77 | 18.77 | 18.75 | 18.75 | 2,050 | +0.09(+0.48%) |
Apr 24, 2023 | 18.75 | 18.75 | 18.66 | 18.66 | 785 | -0.10(-0.53%) |
Apr 21, 2023 | 18.81 | 18.81 | 18.71 | 18.76 | 2,850 | +0.13(+0.70%) |
Apr 20, 2023 | 18.67 | 18.70 | 18.63 | 18.63 | 3,204 | -0.01(-0.05%) |
Apr 19, 2023 | 18.62 | 18.64 | 18.62 | 18.64 | 2,921 | +0.04(+0.22%) |
Apr 18, 2023 | 18.62 | 18.65 | 18.60 | 18.60 | 5,961 | -0.03(-0.16%) |
Apr 17, 2023 | 18.60 | 18.63 | 18.60 | 18.63 | 1,074 | -0.02(-0.11%) |
Apr 13, 2023 | 18.65 | 79 | -0.05(-0.27%) | |||
Apr 12, 2023 | 18.73 | 18.73 | 18.70 | 18.70 | 245 | +0.07(+0.38%) |
Apr 11, 2023 | 18.74 | 18.74 | 18.63 | 18.63 | 5,170 | -0.12(-0.64%) |
Apr 10, 2023 | 18.79 | 18.79 | 18.71 | 18.75 | 527 | -0.09(-0.48%) |
Apr 06, 2023 | 18.84 | 0 | +0.13(+0.69%) | |||
Apr 05, 2023 | 18.78 | 18.78 | 18.71 | 18.71 | 7,470 | -0.01(-0.05%) |
Apr 04, 2023 | 18.65 | 18.74 | 18.65 | 18.72 | 557 | +0.07(+0.38%) |
Apr 03, 2023 | 18.69 | 18.69 | 18.65 | 18.65 | 675 | +0.03(+0.16%) |
Mar 31, 2023 | 18.66 | 18.66 | 18.62 | 18.62 | 1,284 | +0.06(+0.32%) |
Mar 30, 2023 | 18.55 | 18.56 | 18.55 | 18.56 | 1,000 | -0.03(-0.16%) |
Mar 29, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 200 | +0.09(+0.49%) |
Mar 28, 2023 | 18.53 | 18.53 | 18.50 | 18.50 | 10,767 | -0.03(-0.16%) |
Mar 27, 2023 | 18.76 | 18.76 | 18.53 | 18.53 | 6,721 | -0.23(-1.23%) |
Mar 23, 2023 | 18.76 | 30 | -0.06(-0.32%) | |||
Mar 22, 2023 | 18.74 | 18.83 | 18.73 | 18.82 | 5,839 | +0.15(+0.80%) |
Mar 21, 2023 | 18.69 | 18.69 | 18.67 | 18.67 | 3,600 | +0.03(+0.16%) |
Mar 20, 2023 | 18.93 | 18.93 | 18.64 | 18.64 | 3,413 | -0.14(-0.75%) |
Mar 17, 2023 | 18.75 | 18.78 | 18.75 | 18.78 | 4,350 | +0.03(+0.16%) |
Mar 16, 2023 | 18.75 | 18.75 | 18.73 | 18.75 | 1,015 | -0.09(-0.48%) |
Mar 15, 2023 | 19.00 | 19.00 | 18.72 | 18.84 | 4,031 | +0.06(+0.32%) |
Mar 14, 2023 | 18.96 | 18.96 | 18.78 | 18.78 | 1,765 | -0.27(-1.42%) |
Mar 13, 2023 | 18.90 | 19.05 | 18.79 | 19.05 | 2,301 | +0.34(+1.82%) |
Mar 10, 2023 | 18.83 | 18.83 | 18.70 | 18.71 | 815 | +0.11(+0.59%) |
Mar 09, 2023 | 18.59 | 18.60 | 18.59 | 18.60 | 2,938 | +0.03(+0.16%) |
Mar 08, 2023 | 18.57 | 18.57 | 18.52 | 18.57 | 1,803 | +0.12(+0.65%) |
Mar 07, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 1,150 | -0.11(-0.59%) |
Mar 06, 2023 | 18.55 | 18.56 | 18.45 | 18.56 | 3,776 | +0.03(+0.16%) |
Mar 03, 2023 | 18.50 | 18.53 | 18.45 | 18.53 | 954 | +0.22(+1.20%) |
Mar 02, 2023 | 18.39 | 18.42 | 18.31 | 18.31 | 4,050 | -0.14(-0.76%) |
Mar 01, 2023 | 18.41 | 18.45 | 18.40 | 18.45 | 1,234 | +0.01(+0.05%) |
Feb 28, 2023 | 18.46 | 18.49 | 18.43 | 18.44 | 4,497 | -0.02(-0.11%) |
Feb 27, 2023 | 18.45 | 18.47 | 18.43 | 18.46 | 1,513 | +0.02(+0.11%) |
Feb 24, 2023 | 18.32 | 18.44 | 18.32 | 18.44 | 3,700 | +0.07(+0.38%) |
Feb 23, 2023 | 18.42 | 18.43 | 18.37 | 18.37 | 2,275 | -0.06(-0.33%) |
Feb 22, 2023 | 18.33 | 18.43 | 18.31 | 18.43 | 4,200 | +0.03(+0.16%) |
Feb 21, 2023 | 18.45 | 18.45 | 18.39 | 18.40 | 1,825 | -0.05(-0.27%) |
Feb 17, 2023 | 18.45 | 0 | -0.09(-0.49%) | |||
Feb 16, 2023 | 18.55 | 18.55 | 18.47 | 18.54 | 1,105 | -0.02(-0.11%) |
Feb 15, 2023 | 18.57 | 18.57 | 18.54 | 18.56 | 1,750 | -0.01(-0.05%) |
Feb 14, 2023 | 18.62 | 18.62 | 18.55 | 18.57 | 12,352 | -0.12(-0.64%) |
Feb 13, 2023 | 18.66 | 18.73 | 18.62 | 18.69 | 1,972 | +0.02(+0.11%) |
Feb 10, 2023 | 18.72 | 18.72 | 18.64 | 18.67 | 33,955 | -0.05(-0.27%) |
Feb 09, 2023 | 18.79 | 18.81 | 18.72 | 18.72 | 17,586 | -0.07(-0.37%) |
Feb 08, 2023 | 18.83 | 18.83 | 18.78 | 18.79 | 4,599 | -0.01(-0.05%) |
Feb 07, 2023 | 18.78 | 18.80 | 18.73 | 18.80 | 3,915 | -0.02(-0.11%) |
Feb 06, 2023 | 18.89 | 18.89 | 18.75 | 18.82 | 11,341 | -0.07(-0.37%) |
Feb 03, 2023 | 18.99 | 18.99 | 18.88 | 18.89 | 2,134 | -0.03(-0.16%) |
Feb 02, 2023 | 18.86 | 18.93 | 18.86 | 18.92 | 3,780 | -0.02(-0.11%) |