Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.00 | 18.10 | 17.92 | 18.10 | 193,319 | +0.10(+0.56%) |
Apr 27, 2023 | 17.75 | 18.02 | 17.75 | 18.00 | 73,103 | +0.27(+1.50%) |
Apr 26, 2023 | 17.74 | 17.82 | 17.69 | 17.73 | 46,209 | +0.07(+0.40%) |
Apr 25, 2023 | 17.80 | 17.82 | 17.60 | 17.66 | 88,186 | -0.18(-1.02%) |
Apr 24, 2023 | 17.85 | 17.90 | 17.78 | 17.84 | 55,724 | -0.04(-0.20%) |
Apr 21, 2023 | 17.88 | 17.93 | 17.80 | 17.88 | 55,666 | -0.01(-0.05%) |
Apr 20, 2023 | 17.95 | 18.01 | 17.83 | 17.89 | 82,762 | -0.14(-0.76%) |
Apr 19, 2023 | 17.93 | 18.03 | 17.86 | 18.02 | 68,171 | +0.05(+0.30%) |
Apr 18, 2023 | 18.03 | 18.12 | 17.96 | 17.97 | 62,862 | -0.05(-0.25%) |
Apr 17, 2023 | 17.99 | 18.03 | 17.87 | 18.01 | 66,752 | +0.07(+0.41%) |
Apr 14, 2023 | 17.94 | 18.07 | 17.84 | 17.94 | 52,624 | -0.05(-0.30%) |
Apr 13, 2023 | 17.84 | 18.06 | 17.83 | 18.00 | 104,369 | +0.08(+0.46%) |
Apr 12, 2023 | 17.94 | 18.01 | 17.90 | 17.91 | 108,128 | -0.06(-0.36%) |
Apr 11, 2023 | 17.96 | 17.98 | 17.93 | 17.98 | 145,124 | +0.04(+0.20%) |
Apr 10, 2023 | 17.85 | 17.99 | 17.85 | 17.94 | 133,700 | -0.03(-0.15%) |
Apr 06, 2023 | 17.87 | 17.97 | 17.86 | 17.97 | 79,611 | +0.05(+0.31%) |
Apr 05, 2023 | 17.94 | 17.94 | 17.87 | 17.91 | 42,149 | -0.03(-0.15%) |
Apr 04, 2023 | 17.98 | 17.98 | 17.91 | 17.94 | 55,349 | +0.04(+0.20%) |
Apr 03, 2023 | 17.83 | 17.93 | 17.83 | 17.91 | 52,954 | -0.03(-0.15%) |
Mar 31, 2023 | 17.89 | 17.93 | 17.81 | 17.93 | 67,991 | +0.06(+0.36%) |
Mar 30, 2023 | 17.96 | 17.96 | 17.82 | 17.87 | 53,210 | +0.07(+0.41%) |
Mar 29, 2023 | 17.80 | 17.83 | 17.75 | 17.80 | 59,762 | +0.13(+0.72%) |
Mar 28, 2023 | 17.68 | 17.74 | 17.66 | 17.67 | 30,197 | -0.08(-0.46%) |
Mar 27, 2023 | 17.72 | 17.80 | 17.72 | 17.75 | 210,841 | +0.04(+0.21%) |
Mar 24, 2023 | 17.67 | 17.77 | 17.66 | 17.71 | 139,741 | -0.05(-0.26%) |
Mar 23, 2023 | 17.76 | 17.80 | 17.68 | 17.76 | 68,995 | +0.06(+0.36%) |
Mar 22, 2023 | 17.78 | 17.85 | 17.67 | 17.70 | 123,077 | -0.02(-0.12%) |
Mar 21, 2023 | 17.68 | 17.75 | 17.67 | 17.72 | 90,822 | +0.07(+0.41%) |
Mar 20, 2023 | 17.59 | 17.68 | 17.59 | 17.64 | 131,581 | +0.01(+0.05%) |
Mar 17, 2023 | 17.72 | 17.73 | 17.63 | 17.63 | 107,296 | -0.03(-0.15%) |
Mar 16, 2023 | 17.21 | 17.70 | 17.18 | 17.66 | 148,015 | +0.46(+2.69%) |
Mar 15, 2023 | 17.01 | 17.26 | 17.01 | 17.20 | 161,574 | +0.05(+0.26%) |
Mar 14, 2023 | 17.06 | 17.21 | 17.05 | 17.15 | 93,042 | +0.17(+1.01%) |
Mar 13, 2023 | 16.79 | 17.12 | 16.77 | 16.98 | 212,960 | +0.01(+0.05%) |
Mar 10, 2023 | 17.15 | 17.16 | 16.87 | 16.97 | 120,892 | -0.15(-0.90%) |
Mar 09, 2023 | 17.28 | 17.40 | 17.07 | 17.13 | 67,839 | -0.17(-1.00%) |
Mar 08, 2023 | 17.29 | 17.30 | 17.19 | 17.30 | 55,804 | +0.09(+0.53%) |
Mar 07, 2023 | 17.34 | 17.44 | 17.21 | 17.21 | 95,741 | -0.19(-1.09%) |
Mar 06, 2023 | 17.24 | 17.59 | 17.24 | 17.40 | 225,917 | +0.00(+0.00%) |
Mar 03, 2023 | 17.20 | 17.41 | 17.16 | 17.40 | 93,110 | +0.21(+1.21%) |
Mar 02, 2023 | 17.05 | 17.21 | 17.02 | 17.19 | 145,800 | +0.10(+0.58%) |
Mar 01, 2023 | 17.17 | 17.21 | 17.09 | 17.09 | 278,865 | -0.13(-0.74%) |
Feb 28, 2023 | 17.14 | 17.25 | 17.12 | 17.22 | 87,954 | +0.05(+0.32%) |
Feb 27, 2023 | 17.34 | 17.34 | 17.16 | 17.16 | 84,152 | -0.02(-0.11%) |
Feb 24, 2023 | 17.18 | 17.28 | 17.12 | 17.18 | 37,768 | -0.11(-0.63%) |
Feb 23, 2023 | 17.30 | 17.40 | 17.18 | 17.29 | 112,568 | +0.09(+0.50%) |
Feb 22, 2023 | 17.20 | 17.30 | 17.16 | 17.20 | 44,945 | +0.00(+0.00%) |
Feb 21, 2023 | 17.23 | 17.33 | 17.20 | 17.20 | 81,430 | -0.14(-0.78%) |
Feb 17, 2023 | 17.36 | 17.39 | 17.29 | 17.34 | 61,903 | -0.05(-0.31%) |
Feb 16, 2023 | 17.60 | 17.71 | 17.39 | 17.39 | 129,280 | -0.35(-1.98%) |
Feb 15, 2023 | 17.58 | 17.76 | 17.48 | 17.75 | 94,406 | +0.16(+0.92%) |
Feb 14, 2023 | 17.32 | 17.66 | 17.29 | 17.58 | 118,899 | +0.14(+0.77%) |
Feb 13, 2023 | 17.24 | 17.51 | 17.19 | 17.45 | 96,882 | +0.21(+1.20%) |
Feb 10, 2023 | 17.33 | 17.37 | 17.08 | 17.24 | 130,985 | -0.13(-0.73%) |
Feb 09, 2023 | 17.66 | 17.80 | 17.26 | 17.37 | 155,540 | -0.16(-0.92%) |
Feb 08, 2023 | 17.69 | 17.80 | 17.48 | 17.53 | 87,307 | -0.25(-1.42%) |
Feb 07, 2023 | 17.38 | 17.87 | 17.38 | 17.78 | 120,417 | +0.35(+2.02%) |
Feb 06, 2023 | 17.53 | 17.58 | 17.37 | 17.43 | 97,626 | -0.15(-0.87%) |
Feb 03, 2023 | 17.66 | 17.92 | 17.54 | 17.58 | 80,884 | -0.33(-1.86%) |
Feb 02, 2023 | 17.56 | 18.01 | 17.49 | 17.92 | 254,086 | +0.59(+3.43%) |