Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 18.29 | 18.30 | 18.29 | 18.29 | 289 | +0.01(+0.04%) |
Apr 28, 2023 | 18.30 | 18.43 | 18.27 | 18.29 | 189,839 | -0.01(-0.08%) |
Apr 27, 2023 | 18.30 | 18.30 | 18.28 | 18.30 | 2,083 | -0.06(-0.32%) |
Apr 26, 2023 | 18.37 | 18.41 | 18.36 | 18.36 | 2,122 | +0.04(+0.19%) |
Apr 25, 2023 | 18.33 | 18.34 | 18.32 | 18.32 | 2,736 | +0.17(+0.93%) |
Apr 24, 2023 | 18.13 | 18.16 | 18.15 | 18.15 | 2,563 | +0.06(+0.33%) |
Apr 23, 2023 | 18.10 | 18.11 | 18.09 | 18.10 | 688 | +0.01(+0.06%) |
Apr 21, 2023 | 18.02 | 18.16 | 17.77 | 18.08 | 119,219 | +0.08(+0.42%) |
Apr 20, 2023 | 18.02 | 18.04 | 17.77 | 18.01 | 2,145 | -0.19(-1.07%) |
Apr 19, 2023 | 18.17 | 18.21 | 18.11 | 18.20 | 2,866 | +0.04(+0.20%) |
Apr 18, 2023 | 18.17 | 18.19 | 18.15 | 18.17 | 1,783 | -0.14(-0.78%) |
Apr 17, 2023 | 18.32 | 18.32 | 18.04 | 18.31 | 2,215 | +0.19(+1.05%) |
Apr 16, 2023 | 18.14 | 18.13 | 18.09 | 18.12 | 671 | +0.01(+0.06%) |
Apr 14, 2023 | 18.04 | 18.16 | 18.01 | 18.11 | 100,925 | +0.09(+0.50%) |
Apr 13, 2023 | 18.04 | 18.06 | 18.01 | 18.02 | 2,114 | -0.42(-2.26%) |
Apr 12, 2023 | 18.44 | 18.46 | 18.41 | 18.44 | 1,891 | +0.06(+0.35%) |
Apr 11, 2023 | 18.37 | 18.39 | 18.37 | 18.37 | 1,736 | -0.11(-0.60%) |
Apr 10, 2023 | 18.55 | 18.70 | 18.48 | 18.48 | 1,259 | +0.25(+1.40%) |
Apr 09, 2023 | 18.20 | 18.23 | 18.22 | 18.23 | 90 | -0.08(-0.42%) |
Apr 07, 2023 | 18.23 | 18.31 | 18.17 | 18.31 | 34,950 | +0.07(+0.40%) |
Apr 06, 2023 | 18.23 | 18.26 | 18.21 | 18.23 | 4,426 | +0.17(+0.96%) |
Apr 05, 2023 | 18.05 | 18.12 | 18.06 | 18.06 | 1,898 | +0.14(+0.76%) |
Apr 04, 2023 | 17.92 | 17.93 | 17.92 | 17.92 | 1,801 | +0.14(+0.79%) |
Apr 03, 2023 | 17.83 | 17.83 | 17.62 | 17.78 | 1,478 | +0.00(+0.02%) |
Apr 02, 2023 | 17.79 | 17.83 | 17.78 | 17.78 | 1,226 | -0.02(-0.09%) |
Mar 31, 2023 | 17.82 | 17.87 | 17.70 | 17.80 | 107,160 | -0.03(-0.16%) |
Mar 30, 2023 | 17.82 | 17.83 | 17.70 | 17.82 | 1,671 | -0.28(-1.52%) |
Mar 29, 2023 | 18.11 | 18.10 | 17.80 | 18.10 | 2,254 | -0.05(-0.28%) |
Mar 28, 2023 | 18.15 | 18.16 | 18.15 | 18.15 | 2,221 | -0.16(-0.86%) |
Mar 27, 2023 | 18.30 | 18.33 | 18.31 | 18.31 | 1,927 | +0.13(+0.70%) |
Mar 26, 2023 | 18.18 | 18.19 | 18.17 | 18.18 | 791 | +0.01(+0.05%) |
Mar 24, 2023 | 18.09 | 18.29 | 18.08 | 18.17 | 138,466 | +0.07(+0.38%) |
Mar 23, 2023 | 18.09 | 18.10 | 18.10 | 18.10 | 1,714 | -0.13(-0.69%) |
Mar 22, 2023 | 18.28 | 18.24 | 18.23 | 18.23 | 948 | -0.33(-1.77%) |
Mar 21, 2023 | 18.55 | 18.56 | 18.55 | 18.56 | 1,291 | +0.05(+0.25%) |
Mar 20, 2023 | 18.51 | 18.51 | 18.50 | 18.51 | 1,276 | +0.19(+1.05%) |
Mar 19, 2023 | 18.36 | 18.32 | 18.31 | 18.32 | 1,460 | -0.12(-0.64%) |
Mar 17, 2023 | 18.40 | 18.44 | 18.25 | 18.43 | 147,258 | +0.04(+0.23%) |
Mar 16, 2023 | 18.40 | 18.40 | 18.37 | 18.39 | 1,066 | -0.02(-0.13%) |
Mar 15, 2023 | 18.45 | 18.42 | 18.40 | 18.42 | 1,439 | +0.28(+1.53%) |
Mar 14, 2023 | 18.13 | 18.14 | 18.13 | 18.14 | 1,822 | -0.09(-0.52%) |
Mar 13, 2023 | 18.22 | 18.34 | 18.21 | 18.23 | 1,149 | -0.01(-0.03%) |
Mar 12, 2023 | 18.33 | 18.29 | 18.24 | 18.24 | 1,024 | -0.08(-0.46%) |
Mar 10, 2023 | 18.57 | 18.58 | 18.19 | 18.32 | 192,249 | -0.24(-1.28%) |
Mar 09, 2023 | 18.57 | 18.56 | 18.55 | 18.56 | 1,362 | -0.02(-0.11%) |
Mar 08, 2023 | 18.60 | 18.60 | 18.57 | 18.58 | 1,231 | -0.01(-0.06%) |
Mar 07, 2023 | 18.58 | 18.62 | 18.47 | 18.59 | 567 | +0.35(+1.89%) |
Mar 06, 2023 | 18.24 | 18.25 | 18.22 | 18.25 | 797 | +0.11(+0.60%) |
Mar 05, 2023 | 18.15 | 18.15 | 18.14 | 18.14 | 663 | -0.01(-0.03%) |
Mar 03, 2023 | 18.20 | 18.22 | 18.08 | 18.14 | 128,413 | -0.08(-0.45%) |
Mar 02, 2023 | 18.20 | 18.22 | 18.10 | 18.22 | 496 | +0.10(+0.55%) |
Mar 01, 2023 | 18.13 | 18.13 | 18.12 | 18.12 | 429 | -0.22(-1.19%) |
Feb 28, 2023 | 18.36 | 18.34 | 18.34 | 18.34 | 688 | -0.04(-0.24%) |
Feb 27, 2023 | 18.41 | 18.42 | 18.25 | 18.39 | 891 | -0.03(-0.19%) |
Feb 26, 2023 | 18.42 | 18.42 | 18.41 | 18.42 | 696 | -0.00(-0.01%) |
Feb 24, 2023 | 18.22 | 18.49 | 18.20 | 18.42 | 132,194 | +0.20(+1.12%) |
Feb 23, 2023 | 18.22 | 18.22 | 18.22 | 165 | -0.01(-0.05%) | |
Feb 22, 2023 | 18.24 | 18.24 | 18.21 | 18.23 | 675 | -0.03(-0.15%) |
Feb 21, 2023 | 18.26 | 18.27 | 18.26 | 18.26 | 1,307 | +0.17(+0.91%) |
Feb 20, 2023 | 18.08 | 18.09 | 18.07 | 18.09 | 949 | +0.02(+0.13%) |
Feb 19, 2023 | 18.05 | 18.08 | 18.07 | 18.07 | 327 | +0.01(+0.07%) |
Feb 17, 2023 | 18.17 | 18.29 | 18.00 | 18.05 | 132,828 | -0.10(-0.57%) |
Feb 16, 2023 | 18.17 | 18.16 | 18.15 | 18.16 | 978 | +0.12(+0.64%) |
Feb 15, 2023 | 18.03 | 18.05 | 18.04 | 18.04 | 821 | +0.15(+0.84%) |
Feb 14, 2023 | 17.90 | 17.90 | 17.89 | 17.89 | 1,000 | +0.03(+0.18%) |
Feb 13, 2023 | 17.86 | 17.87 | 17.86 | 17.86 | 984 | -0.06(-0.36%) |
Feb 12, 2023 | 17.95 | 17.93 | 17.93 | 17.93 | 417 | +0.03(+0.18%) |
Feb 10, 2023 | 17.77 | 17.96 | 17.71 | 17.89 | 163,741 | +0.13(+0.73%) |
Feb 09, 2023 | 17.77 | 17.80 | 17.75 | 17.76 | 1,190 | -0.00(-0.01%) |
Feb 08, 2023 | 17.76 | 17.77 | 17.74 | 17.77 | 1,835 | +0.20(+1.14%) |
Feb 07, 2023 | 17.55 | 17.57 | 17.54 | 17.57 | 868 | -0.10(-0.59%) |
Feb 06, 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 947 | +0.19(+1.10%) |
Feb 05, 2023 | 17.48 | 17.48 | 17.47 | 17.48 | 724 | +0.00(+0.01%) |
Feb 03, 2023 | 17.07 | 17.48 | 17.02 | 17.47 | 138,580 | +0.38(+2.25%) |
Feb 02, 2023 | 17.07 | 17.09 | 17.07 | 17.09 | 701 | +0.02(+0.10%) |