Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.55 | 16.74 | 16.55 | 16.66 | 56,000 | +0.20(+1.24%) |
Apr 27, 2023 | 16.55 | 16.60 | 16.43 | 16.46 | 89,086 | +0.02(+0.11%) |
Apr 26, 2023 | 16.50 | 16.57 | 16.39 | 16.44 | 46,607 | -0.07(-0.39%) |
Apr 25, 2023 | 16.63 | 16.68 | 16.49 | 16.50 | 52,577 | -0.18(-1.06%) |
Apr 24, 2023 | 16.72 | 16.88 | 16.67 | 16.68 | 67,266 | -0.01(-0.06%) |
Apr 21, 2023 | 16.88 | 16.98 | 16.69 | 16.69 | 70,914 | -0.14(-0.83%) |
Apr 20, 2023 | 17.01 | 17.02 | 16.81 | 16.83 | 40,787 | -0.11(-0.63%) |
Apr 19, 2023 | 17.05 | 17.07 | 16.93 | 16.94 | 55,969 | -0.12(-0.70%) |
Apr 18, 2023 | 17.20 | 17.23 | 16.87 | 17.06 | 69,301 | +0.04(+0.22%) |
Apr 17, 2023 | 17.04 | 17.10 | 16.93 | 17.02 | 65,627 | +0.12(+0.71%) |
Apr 14, 2023 | 16.94 | 17.03 | 16.83 | 16.90 | 54,165 | -0.12(-0.71%) |
Apr 13, 2023 | 17.13 | 17.26 | 16.91 | 17.02 | 64,399 | +0.00(+0.00%) |
Apr 12, 2023 | 17.14 | 17.28 | 16.90 | 17.02 | 73,306 | +0.01(+0.05%) |
Apr 11, 2023 | 16.99 | 17.13 | 16.99 | 17.01 | 91,293 | +0.11(+0.66%) |
Apr 10, 2023 | 16.60 | 16.94 | 16.60 | 16.90 | 123,073 | +0.34(+2.06%) |
Apr 06, 2023 | 16.44 | 16.61 | 16.28 | 16.56 | 36,605 | +0.20(+1.24%) |
Apr 05, 2023 | 16.24 | 16.45 | 16.18 | 16.36 | 37,935 | +0.08(+0.51%) |
Apr 04, 2023 | 16.77 | 16.77 | 16.26 | 16.27 | 57,829 | -0.51(-3.03%) |
Apr 03, 2023 | 16.79 | 16.97 | 16.61 | 16.78 | 90,651 | +0.00(+0.00%) |
Mar 31, 2023 | 16.45 | 16.88 | 16.40 | 16.78 | 287,910 | +0.47(+2.89%) |
Mar 30, 2023 | 15.85 | 16.34 | 15.85 | 16.31 | 215,612 | +0.61(+3.88%) |
Mar 29, 2023 | 15.65 | 15.79 | 15.56 | 15.70 | 123,145 | +0.17(+1.07%) |
Mar 28, 2023 | 15.70 | 15.72 | 15.47 | 15.53 | 84,597 | -0.06(-0.36%) |
Mar 27, 2023 | 15.45 | 15.73 | 15.45 | 15.59 | 99,527 | +0.28(+1.81%) |
Mar 24, 2023 | 15.43 | 15.53 | 15.21 | 15.31 | 95,606 | -0.29(-1.84%) |
Mar 23, 2023 | 15.75 | 15.93 | 15.58 | 15.60 | 67,172 | -0.04(-0.27%) |
Mar 22, 2023 | 15.93 | 15.93 | 15.64 | 15.64 | 49,004 | -0.18(-1.16%) |
Mar 21, 2023 | 15.50 | 15.84 | 15.45 | 15.82 | 229,872 | +0.53(+3.48%) |
Mar 20, 2023 | 16.28 | 16.30 | 15.19 | 15.29 | 292,785 | -0.97(-5.98%) |
Mar 17, 2023 | 16.97 | 16.98 | 16.25 | 16.26 | 161,856 | -0.78(-4.58%) |
Mar 16, 2023 | 16.18 | 17.14 | 16.12 | 17.04 | 201,625 | +0.92(+5.69%) |
Mar 15, 2023 | 16.66 | 16.66 | 16.11 | 16.13 | 265,067 | -0.66(-3.94%) |
Mar 14, 2023 | 16.91 | 17.14 | 16.74 | 16.79 | 123,535 | +0.07(+0.44%) |
Mar 13, 2023 | 16.98 | 17.01 | 16.57 | 16.71 | 153,228 | -0.67(-3.85%) |
Mar 10, 2023 | 17.84 | 17.95 | 17.37 | 17.38 | 126,383 | -0.52(-2.90%) |
Mar 09, 2023 | 18.18 | 18.26 | 17.85 | 17.90 | 45,147 | -0.32(-1.74%) |
Mar 08, 2023 | 18.18 | 18.29 | 18.18 | 18.22 | 49,805 | +0.02(+0.10%) |
Mar 07, 2023 | 18.28 | 18.36 | 18.20 | 18.20 | 64,505 | -0.15(-0.80%) |
Mar 06, 2023 | 18.40 | 18.49 | 18.32 | 18.35 | 38,321 | -0.05(-0.25%) |
Mar 03, 2023 | 18.25 | 18.49 | 18.25 | 18.39 | 82,018 | +0.17(+0.91%) |
Mar 02, 2023 | 18.23 | 18.33 | 18.18 | 18.23 | 59,779 | -0.12(-0.65%) |
Mar 01, 2023 | 18.28 | 18.47 | 18.28 | 18.35 | 41,851 | -0.02(-0.10%) |
Feb 28, 2023 | 18.30 | 18.43 | 18.30 | 18.37 | 46,909 | +0.06(+0.35%) |
Feb 27, 2023 | 18.27 | 18.40 | 18.27 | 18.30 | 73,465 | +0.04(+0.20%) |
Feb 24, 2023 | 18.30 | 18.36 | 18.24 | 18.26 | 40,285 | -0.16(-0.85%) |
Feb 23, 2023 | 18.40 | 18.48 | 18.31 | 18.42 | 43,432 | +0.05(+0.25%) |
Feb 22, 2023 | 18.28 | 18.54 | 18.28 | 18.38 | 57,287 | +0.00(+0.00%) |
Feb 21, 2023 | 18.80 | 18.85 | 18.37 | 18.38 | 121,581 | -0.64(-3.38%) |
Feb 17, 2023 | 19.12 | 19.18 | 19.01 | 19.02 | 92,922 | -0.11(-0.55%) |
Feb 16, 2023 | 19.31 | 19.34 | 19.12 | 19.12 | 88,700 | -0.37(-1.92%) |
Feb 15, 2023 | 19.31 | 19.50 | 19.31 | 19.50 | 23,087 | +0.09(+0.47%) |
Feb 14, 2023 | 19.47 | 19.52 | 19.36 | 19.41 | 44,441 | -0.06(-0.33%) |
Feb 13, 2023 | 19.51 | 19.51 | 19.32 | 19.47 | 74,536 | +0.09(+0.47%) |
Feb 10, 2023 | 19.45 | 19.48 | 19.33 | 19.38 | 43,625 | -0.10(-0.52%) |
Feb 09, 2023 | 19.59 | 19.75 | 19.47 | 19.48 | 86,507 | -0.09(-0.47%) |
Feb 08, 2023 | 19.60 | 19.67 | 19.48 | 19.57 | 164,214 | +0.01(+0.05%) |
Feb 07, 2023 | 19.25 | 19.59 | 19.18 | 19.56 | 133,632 | +0.37(+1.90%) |
Feb 06, 2023 | 19.44 | 19.44 | 19.19 | 19.20 | 48,389 | -0.26(-1.36%) |
Feb 03, 2023 | 19.43 | 19.58 | 19.37 | 19.46 | 67,606 | -0.15(-0.74%) |
Feb 02, 2023 | 19.60 | 19.65 | 19.58 | 19.61 | 64,913 | +0.07(+0.37%) |