Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 617 | +0.02(+0.09%) |
Apr 27, 2023 | 17.07 | 17.07 | 17.00 | 17.00 | 6,559 | -0.06(-0.35%) |
Apr 26, 2023 | 17.03 | 17.06 | 16.77 | 17.06 | 4,731 | +0.56(+3.39%) |
Apr 25, 2023 | 16.31 | 16.73 | 16.31 | 16.50 | 1,899 | -0.87(-5.01%) |
Apr 24, 2023 | 17.46 | 17.46 | 17.37 | 17.37 | 8,403 | -0.04(-0.26%) |
Apr 21, 2023 | 17.46 | 17.48 | 17.25 | 17.41 | 4,066 | -0.25(-1.39%) |
Apr 20, 2023 | 17.50 | 18.00 | 17.50 | 17.66 | 23,296 | +0.48(+2.82%) |
Apr 19, 2023 | 17.20 | 17.20 | 17.18 | 17.18 | 697 | -0.04(-0.20%) |
Apr 18, 2023 | 17.38 | 17.38 | 17.10 | 17.21 | 2,725 | +0.10(+0.58%) |
Apr 17, 2023 | 16.68 | 17.20 | 16.68 | 17.11 | 3,826 | +0.88(+5.39%) |
Apr 14, 2023 | 16.15 | 16.34 | 16.15 | 16.23 | 2,797 | -0.57(-3.36%) |
Apr 13, 2023 | 16.25 | 16.80 | 16.25 | 16.80 | 12,093 | +0.56(+3.45%) |
Apr 12, 2023 | 16.80 | 16.80 | 16.21 | 16.24 | 9,484 | -1.12(-6.48%) |
Apr 11, 2023 | 16.78 | 17.36 | 16.78 | 17.36 | 978 | +0.29(+1.70%) |
Apr 10, 2023 | 17.11 | 17.11 | 16.87 | 17.07 | 6,534 | -0.02(-0.12%) |
Apr 06, 2023 | 16.65 | 17.36 | 16.65 | 17.09 | 24,634 | +0.23(+1.36%) |
Apr 05, 2023 | 17.00 | 17.23 | 16.86 | 16.86 | 7,303 | -0.24(-1.37%) |
Apr 04, 2023 | 16.88 | 17.10 | 16.88 | 17.10 | 64,658 | -0.65(-3.66%) |
Apr 03, 2023 | 17.36 | 17.82 | 17.36 | 17.75 | 4,480 | -0.12(-0.69%) |
Mar 31, 2023 | 18.07 | 18.22 | 17.86 | 17.87 | 2,879 | -0.58(-3.13%) |
Mar 30, 2023 | 18.50 | 18.60 | 18.00 | 18.45 | 16,997 | +0.97(+5.55%) |
Mar 29, 2023 | 17.76 | 17.87 | 17.48 | 17.48 | 57,092 | -0.16(-0.88%) |
Mar 28, 2023 | 17.34 | 17.64 | 17.34 | 17.64 | 77,763 | +0.75(+4.42%) |
Mar 27, 2023 | 16.60 | 16.89 | 16.60 | 16.89 | 6,602 | -1.11(-6.18%) |
Mar 24, 2023 | 17.59 | 18.99 | 17.59 | 18.00 | 5,325 | +0.08(+0.45%) |
Mar 23, 2023 | 18.10 | 18.20 | 17.81 | 17.92 | 6,715 | +1.53(+9.33%) |
Mar 22, 2023 | 16.61 | 16.61 | 16.39 | 16.39 | 2,270 | -0.25(-1.50%) |
Mar 21, 2023 | 16.75 | 16.75 | 16.61 | 16.64 | 10,753 | +0.23(+1.40%) |
Mar 20, 2023 | 16.36 | 16.41 | 16.36 | 16.41 | 1,442 | +0.24(+1.48%) |
Mar 17, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 349 | +0.17(+1.06%) |
Mar 16, 2023 | 16.00 | 16.06 | 16.00 | 16.00 | 9,238 | -0.14(-0.84%) |
Mar 14, 2023 | 16.14 | 175 | -0.26(-1.59%) | |||
Mar 13, 2023 | 16.12 | 16.40 | 15.96 | 16.40 | 1,654 | +0.40(+2.48%) |
Mar 10, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 655 | +0.00(+0.00%) |
Mar 09, 2023 | 16.17 | 16.50 | 15.90 | 16.00 | 2,917 | -0.70(-4.19%) |
Mar 08, 2023 | 16.75 | 16.96 | 16.70 | 16.70 | 7,299 | -0.60(-3.47%) |
Mar 07, 2023 | 17.27 | 17.30 | 17.27 | 17.30 | 16,153 | -0.82(-4.53%) |
Mar 06, 2023 | 18.28 | 18.30 | 18.12 | 18.12 | 3,096 | -0.01(-0.06%) |
Mar 03, 2023 | 18.14 | 18.14 | 18.00 | 18.13 | 7,558 | -0.18(-0.98%) |
Mar 02, 2023 | 18.16 | 18.40 | 18.00 | 18.31 | 926 | +0.49(+2.75%) |
Mar 01, 2023 | 17.95 | 18.00 | 17.82 | 17.82 | 8,299 | +0.42(+2.41%) |
Feb 28, 2023 | 17.25 | 17.63 | 17.25 | 17.40 | 1,503 | +0.62(+3.69%) |
Feb 24, 2023 | 16.78 | 10 | -1.04(-5.84%) | |||
Feb 23, 2023 | 17.43 | 17.94 | 17.43 | 17.82 | 6,640 | +0.08(+0.45%) |
Feb 22, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 258 | -0.01(-0.04%) |
Feb 21, 2023 | 17.99 | 17.99 | 17.62 | 17.75 | 44,132 | -0.74(-4.02%) |
Feb 17, 2023 | 18.49 | 18.49 | 18.35 | 18.49 | 675 | -0.57(-2.99%) |
Feb 16, 2023 | 18.70 | 19.06 | 18.70 | 19.06 | 2,776 | +0.45(+2.41%) |
Feb 14, 2023 | 18.61 | 55 | -0.58(-3.01%) | |||
Feb 13, 2023 | 18.78 | 19.19 | 18.78 | 19.19 | 14,327 | +0.58(+3.12%) |
Feb 10, 2023 | 19.01 | 19.01 | 18.61 | 18.61 | 1,583 | -0.72(-3.72%) |
Feb 09, 2023 | 19.22 | 19.33 | 19.22 | 19.33 | 19,254 | +0.23(+1.20%) |
Feb 08, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 643,637 | -1.57(-7.60%) |
Feb 07, 2023 | 20.62 | 20.67 | 20.62 | 20.67 | 265 | -0.04(-0.22%) |
Feb 06, 2023 | 20.63 | 20.71 | 20.50 | 20.71 | 20,018 | -0.73(-3.43%) |
Feb 03, 2023 | 21.91 | 21.91 | 21.45 | 21.45 | 843 | -1.25(-5.51%) |
Feb 02, 2023 | 22.39 | 22.70 | 22.09 | 22.70 | 674,954 | -0.30(-1.30%) |