Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.14 | 18.15 | 18.10 | 18.15 | 24,477 | +0.08(+0.44%) |
Apr 27, 2023 | 18.10 | 18.10 | 18.07 | 18.07 | 16,694 | -0.03(-0.17%) |
Apr 26, 2023 | 18.14 | 18.14 | 18.09 | 18.10 | 26,352 | -0.05(-0.28%) |
Apr 25, 2023 | 18.11 | 18.15 | 18.11 | 18.15 | 121,070 | +0.08(+0.44%) |
Apr 24, 2023 | 18.11 | 18.11 | 18.07 | 18.07 | 102,646 | -0.06(-0.33%) |
Apr 21, 2023 | 18.17 | 18.17 | 18.11 | 18.13 | 6,653 | +0.02(+0.11%) |
Apr 20, 2023 | 18.08 | 18.11 | 18.08 | 18.11 | 9,939 | +0.07(+0.39%) |
Apr 19, 2023 | 18.06 | 18.06 | 18.04 | 18.04 | 11,463 | -0.03(-0.17%) |
Apr 18, 2023 | 18.05 | 18.07 | 18.05 | 18.07 | 11,554 | +0.02(+0.11%) |
Apr 17, 2023 | 18.07 | 18.07 | 18.02 | 18.05 | 23,361 | +0.01(+0.06%) |
Apr 14, 2023 | 18.07 | 18.07 | 18.04 | 18.04 | 16,440 | -0.06(-0.33%) |
Apr 13, 2023 | 18.13 | 18.13 | 18.09 | 18.10 | 18,048 | +0.00(+0.00%) |
Apr 12, 2023 | 18.11 | 18.13 | 18.09 | 18.10 | 6,395 | +0.01(+0.06%) |
Apr 11, 2023 | 18.08 | 18.09 | 18.07 | 18.09 | 14,804 | +0.01(+0.06%) |
Apr 10, 2023 | 18.10 | 18.14 | 18.08 | 18.08 | 12,233 | -0.10(-0.55%) |
Apr 06, 2023 | 18.18 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 18.23 | 18.23 | 18.17 | 18.18 | 54,570 | -0.01(-0.05%) |
Apr 04, 2023 | 18.12 | 18.19 | 18.12 | 18.19 | 18,474 | +0.08(+0.44%) |
Apr 03, 2023 | 18.05 | 18.13 | 18.05 | 18.11 | 93,911 | +0.03(+0.17%) |
Mar 31, 2023 | 18.02 | 18.08 | 18.02 | 18.08 | 17,839 | +0.04(+0.22%) |
Mar 30, 2023 | 18.01 | 18.05 | 18.01 | 18.04 | 16,488 | +0.01(+0.06%) |
Mar 29, 2023 | 18.02 | 18.04 | 18.02 | 18.03 | 31,736 | -0.01(-0.06%) |
Mar 28, 2023 | 18.06 | 18.06 | 18.01 | 18.04 | 25,249 | -0.04(-0.22%) |
Mar 27, 2023 | 18.08 | 18.10 | 18.04 | 18.08 | 170,696 | -0.08(-0.44%) |
Mar 24, 2023 | 18.22 | 18.22 | 18.13 | 18.16 | 18,630 | +0.00(+0.00%) |
Mar 23, 2023 | 18.16 | 18.16 | 18.13 | 18.16 | 29,397 | +0.00(+0.00%) |
Mar 22, 2023 | 18.03 | 18.16 | 18.03 | 18.16 | 23,324 | +0.08(+0.44%) |
Mar 21, 2023 | 18.04 | 18.11 | 18.04 | 18.08 | 23,747 | -0.01(-0.06%) |
Mar 20, 2023 | 18.07 | 18.16 | 18.07 | 18.09 | 29,300 | -0.08(-0.44%) |
Mar 17, 2023 | 18.16 | 18.18 | 18.14 | 18.17 | 65,675 | +0.04(+0.22%) |
Mar 16, 2023 | 18.25 | 18.25 | 18.09 | 18.13 | 27,060 | -0.11(-0.60%) |
Mar 15, 2023 | 18.25 | 18.27 | 18.15 | 18.24 | 24,823 | +0.06(+0.33%) |
Mar 14, 2023 | 18.20 | 18.20 | 18.13 | 18.18 | 20,900 | -0.04(-0.22%) |
Mar 13, 2023 | 18.16 | 18.26 | 18.15 | 18.22 | 26,916 | +0.12(+0.66%) |
Mar 10, 2023 | 18.09 | 18.10 | 18.07 | 18.10 | 13,206 | +0.08(+0.44%) |
Mar 09, 2023 | 17.97 | 18.03 | 17.97 | 18.02 | 21,278 | +0.07(+0.39%) |
Mar 08, 2023 | 17.94 | 17.98 | 17.94 | 17.95 | 56,269 | +0.02(+0.11%) |
Mar 07, 2023 | 17.94 | 17.96 | 17.93 | 17.93 | 17,704 | -0.01(-0.06%) |
Mar 06, 2023 | 17.96 | 17.97 | 17.93 | 17.94 | 23,516 | -0.01(-0.06%) |
Mar 03, 2023 | 17.93 | 17.96 | 17.92 | 17.95 | 157,726 | +0.04(+0.22%) |
Mar 02, 2023 | 17.91 | 17.91 | 17.88 | 17.91 | 17,382 | -0.01(-0.06%) |
Mar 01, 2023 | 17.95 | 17.95 | 17.90 | 17.92 | 21,403 | -0.04(-0.22%) |
Feb 28, 2023 | 17.93 | 17.96 | 17.90 | 17.96 | 30,122 | +0.05(+0.28%) |
Feb 27, 2023 | 17.88 | 17.93 | 17.88 | 17.91 | 17,373 | +0.01(+0.06%) |
Feb 24, 2023 | 17.91 | 17.91 | 17.86 | 17.90 | 102,115 | -0.05(-0.28%) |
Feb 23, 2023 | 17.94 | 17.95 | 17.91 | 17.95 | 31,518 | +0.03(+0.17%) |
Feb 22, 2023 | 17.91 | 17.92 | 17.90 | 17.92 | 23,771 | -0.04(-0.22%) |
Feb 21, 2023 | 17.97 | 17.97 | 17.94 | 17.96 | 153,590 | -0.04(-0.22%) |
Feb 17, 2023 | 18.00 | 0 | +0.02(+0.11%) | |||
Feb 16, 2023 | 18.00 | 18.00 | 17.97 | 17.98 | 14,892 | -0.01(-0.06%) |
Feb 15, 2023 | 17.99 | 17.99 | 17.96 | 17.99 | 59,643 | +0.00(+0.00%) |
Feb 14, 2023 | 18.02 | 18.03 | 17.98 | 17.99 | 19,100 | -0.06(-0.33%) |
Feb 13, 2023 | 18.01 | 18.05 | 18.01 | 18.05 | 76,769 | +0.02(+0.11%) |
Feb 10, 2023 | 18.07 | 18.07 | 18.02 | 18.03 | 32,393 | -0.04(-0.22%) |
Feb 09, 2023 | 18.16 | 18.16 | 18.07 | 18.07 | 88,342 | -0.06(-0.33%) |
Feb 08, 2023 | 18.13 | 18.13 | 18.09 | 18.13 | 75,228 | +0.03(+0.17%) |
Feb 07, 2023 | 18.08 | 18.13 | 18.08 | 18.10 | 27,956 | -0.02(-0.11%) |
Feb 06, 2023 | 18.13 | 18.13 | 18.10 | 18.12 | 55,674 | -0.04(-0.22%) |
Feb 03, 2023 | 18.19 | 18.19 | 18.15 | 18.16 | 114,054 | -0.04(-0.22%) |
Feb 02, 2023 | 18.20 | 18.21 | 18.18 | 18.20 | 104,576 | +0.03(+0.17%) |