Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.48 | 18.82 | 18.35 | 18.64 | 315,881 | +0.14(+0.75%) |
Apr 27, 2023 | 18.25 | 18.50 | 18.15 | 18.50 | 472,757 | +0.26(+1.41%) |
Apr 26, 2023 | 18.25 | 18.42 | 18.12 | 18.24 | 358,700 | -0.05(-0.27%) |
Apr 25, 2023 | 18.42 | 18.53 | 18.27 | 18.29 | 367,113 | -0.22(-1.18%) |
Apr 24, 2023 | 18.64 | 18.73 | 18.42 | 18.51 | 431,940 | -0.04(-0.21%) |
Apr 21, 2023 | 18.74 | 18.86 | 18.55 | 18.55 | 217,749 | -0.13(-0.69%) |
Apr 20, 2023 | 18.84 | 18.90 | 18.56 | 18.68 | 170,103 | -0.15(-0.79%) |
Apr 19, 2023 | 18.80 | 18.94 | 18.54 | 18.83 | 265,033 | +0.28(+1.50%) |
Apr 18, 2023 | 18.47 | 18.60 | 18.32 | 18.55 | 199,824 | +0.09(+0.48%) |
Apr 17, 2023 | 18.50 | 18.65 | 18.41 | 18.46 | 285,447 | -0.05(-0.27%) |
Apr 14, 2023 | 18.92 | 19.03 | 18.44 | 18.51 | 199,874 | -0.27(-1.43%) |
Apr 13, 2023 | 18.54 | 18.90 | 18.54 | 18.78 | 305,881 | +0.27(+1.45%) |
Apr 12, 2023 | 18.55 | 18.65 | 18.45 | 18.51 | 267,030 | +0.04(+0.21%) |
Apr 11, 2023 | 18.74 | 19.04 | 18.44 | 18.47 | 429,015 | -0.27(-1.43%) |
Apr 10, 2023 | 19.01 | 19.03 | 18.65 | 18.74 | 1,041,271 | -0.34(-1.77%) |
Apr 06, 2023 | 18.83 | 19.15 | 18.75 | 19.07 | 605,947 | +0.33(+1.74%) |
Apr 05, 2023 | 18.74 | 18.87 | 18.63 | 18.75 | 495,905 | +0.06(+0.32%) |
Apr 04, 2023 | 18.81 | 18.87 | 18.55 | 18.69 | 351,490 | -0.10(-0.53%) |
Apr 03, 2023 | 18.52 | 18.83 | 18.47 | 18.79 | 421,840 | +0.21(+1.12%) |
Mar 31, 2023 | 18.98 | 19.05 | 18.45 | 18.58 | 539,873 | -0.30(-1.58%) |
Mar 30, 2023 | 18.75 | 18.92 | 18.54 | 18.88 | 531,314 | +0.18(+0.95%) |
Mar 29, 2023 | 18.49 | 18.90 | 18.43 | 18.70 | 563,793 | +0.31(+1.67%) |
Mar 28, 2023 | 17.99 | 18.46 | 17.88 | 18.39 | 463,035 | +0.52(+2.88%) |
Mar 27, 2023 | 17.94 | 18.11 | 17.69 | 17.87 | 407,824 | +0.04(+0.22%) |
Mar 24, 2023 | 17.70 | 18.01 | 17.64 | 17.84 | 414,641 | +0.11(+0.62%) |
Mar 23, 2023 | 17.78 | 18.06 | 17.63 | 17.73 | 474,437 | +0.09(+0.51%) |
Mar 22, 2023 | 17.74 | 17.87 | 17.48 | 17.64 | 310,133 | -0.12(-0.67%) |
Mar 21, 2023 | 17.72 | 17.86 | 17.58 | 17.76 | 247,973 | +0.17(+0.96%) |
Mar 20, 2023 | 17.85 | 17.90 | 17.44 | 17.59 | 334,884 | -0.15(-0.84%) |
Mar 17, 2023 | 17.88 | 17.92 | 17.73 | 17.74 | 613,269 | -0.22(-1.21%) |
Mar 16, 2023 | 17.73 | 17.96 | 17.65 | 17.95 | 483,225 | +0.18(+1.00%) |
Mar 15, 2023 | 17.65 | 17.84 | 17.49 | 17.78 | 463,128 | -0.06(-0.33%) |
Mar 14, 2023 | 17.70 | 17.86 | 17.57 | 17.84 | 393,365 | +0.38(+2.16%) |
Mar 13, 2023 | 17.16 | 17.55 | 17.16 | 17.46 | 499,521 | +0.12(+0.69%) |
Mar 10, 2023 | 17.44 | 17.46 | 17.08 | 17.34 | 356,957 | -0.05(-0.29%) |
Mar 09, 2023 | 17.54 | 17.84 | 17.38 | 17.39 | 561,107 | -0.14(-0.79%) |
Mar 08, 2023 | 17.31 | 17.53 | 17.24 | 17.53 | 638,817 | +0.23(+1.32%) |
Mar 07, 2023 | 17.40 | 17.58 | 17.17 | 17.30 | 451,789 | -0.10(-0.57%) |
Mar 06, 2023 | 17.56 | 17.79 | 17.40 | 17.40 | 358,769 | -0.24(-1.35%) |
Mar 03, 2023 | 17.46 | 17.66 | 17.27 | 17.64 | 482,350 | +0.31(+1.77%) |
Mar 02, 2023 | 17.29 | 17.57 | 17.17 | 17.33 | 850,162 | -0.06(-0.34%) |
Mar 01, 2023 | 17.62 | 17.74 | 17.33 | 17.39 | 540,683 | -0.38(-2.12%) |
Feb 28, 2023 | 18.49 | 18.53 | 17.72 | 17.77 | 752,562 | -0.93(-4.98%) |
Feb 27, 2023 | 17.67 | 18.71 | 17.52 | 18.70 | 1,321,636 | +1.43(+8.27%) |
Feb 24, 2023 | 16.53 | 17.35 | 16.37 | 17.27 | 828,513 | +0.55(+3.26%) |
Feb 23, 2023 | 16.45 | 16.95 | 15.17 | 16.72 | 3,309,562 | -0.61(-3.55%) |
Feb 22, 2023 | 17.71 | 17.86 | 17.32 | 17.34 | 973,849 | -0.26(-1.46%) |
Feb 21, 2023 | 17.52 | 17.83 | 17.39 | 17.60 | 737,987 | -0.02(-0.11%) |
Feb 17, 2023 | 17.17 | 17.67 | 16.98 | 17.62 | 974,112 | +0.49(+2.84%) |
Feb 16, 2023 | 17.40 | 17.47 | 16.88 | 17.13 | 1,196,189 | -0.40(-2.26%) |
Feb 15, 2023 | 17.93 | 17.98 | 17.26 | 17.53 | 2,338,997 | -0.42(-2.32%) |
Feb 14, 2023 | 17.98 | 18.03 | 17.67 | 17.94 | 463,477 | -0.16(-0.88%) |
Feb 13, 2023 | 17.84 | 18.10 | 17.78 | 18.10 | 395,634 | +0.34(+1.90%) |
Feb 10, 2023 | 17.56 | 17.78 | 17.46 | 17.77 | 400,594 | +0.17(+0.96%) |
Feb 09, 2023 | 17.51 | 17.69 | 17.49 | 17.60 | 731,749 | +0.19(+1.08%) |
Feb 08, 2023 | 17.39 | 17.47 | 17.33 | 17.41 | 260,820 | -0.04(-0.23%) |
Feb 07, 2023 | 17.21 | 17.45 | 17.16 | 17.45 | 392,166 | +0.07(+0.40%) |
Feb 06, 2023 | 17.43 | 17.43 | 17.19 | 17.38 | 319,454 | -0.16(-0.90%) |
Feb 03, 2023 | 17.55 | 17.74 | 17.46 | 17.54 | 464,762 | -0.18(-1.01%) |
Feb 02, 2023 | 17.79 | 18.03 | 17.60 | 17.72 | 1,082,039 | -0.13(-0.72%) |