Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.83 | 18.93 | 18.83 | 18.93 | 15,312 | +0.13(+0.70%) |
Apr 27, 2023 | 18.76 | 18.80 | 18.75 | 18.80 | 2,299 | +0.03(+0.15%) |
Apr 26, 2023 | 18.81 | 18.83 | 18.74 | 18.77 | 9,015 | +0.00(+0.03%) |
Apr 25, 2023 | 18.81 | 18.81 | 18.73 | 18.77 | 8,836 | -0.12(-0.62%) |
Apr 24, 2023 | 18.83 | 18.89 | 18.81 | 18.89 | 11,981 | +0.09(+0.46%) |
Apr 21, 2023 | 18.79 | 18.80 | 18.73 | 18.80 | 3,882 | +0.01(+0.05%) |
Apr 20, 2023 | 18.75 | 18.79 | 18.74 | 18.79 | 7,173 | -0.02(-0.10%) |
Apr 19, 2023 | 18.76 | 18.84 | 18.76 | 18.81 | 7,302 | -0.05(-0.25%) |
Apr 18, 2023 | 18.85 | 18.87 | 18.71 | 18.86 | 16,596 | +0.02(+0.10%) |
Apr 17, 2023 | 18.83 | 18.87 | 18.79 | 18.84 | 10,683 | -0.03(-0.18%) |
Apr 14, 2023 | 18.90 | 18.91 | 18.85 | 18.87 | 2,986 | -0.10(-0.52%) |
Apr 13, 2023 | 18.93 | 19.00 | 18.91 | 18.97 | 27,661 | +0.10(+0.51%) |
Apr 12, 2023 | 18.93 | 18.93 | 18.80 | 18.87 | 8,749 | +0.12(+0.65%) |
Apr 11, 2023 | 18.73 | 18.80 | 18.73 | 18.75 | 30,239 | +0.00(+0.01%) |
Apr 10, 2023 | 18.71 | 18.78 | 18.66 | 18.75 | 24,418 | -0.02(-0.10%) |
Apr 06, 2023 | 18.76 | 18.81 | 18.70 | 18.77 | 8,560 | +0.00(+0.00%) |
Apr 05, 2023 | 18.80 | 18.80 | 18.69 | 18.77 | 10,708 | -0.08(-0.45%) |
Apr 04, 2023 | 18.83 | 18.90 | 18.78 | 18.85 | 9,633 | +0.01(+0.05%) |
Apr 03, 2023 | 18.81 | 18.84 | 18.78 | 18.84 | 29,928 | +0.05(+0.29%) |
Mar 31, 2023 | 18.70 | 18.82 | 18.70 | 18.79 | 126,590 | +0.15(+0.80%) |
Mar 30, 2023 | 18.70 | 18.71 | 18.62 | 18.64 | 14,668 | +0.08(+0.45%) |
Mar 29, 2023 | 18.50 | 18.57 | 18.50 | 18.56 | 8,640 | +0.06(+0.30%) |
Mar 28, 2023 | 18.46 | 18.51 | 18.43 | 18.50 | 5,947 | +0.01(+0.05%) |
Mar 27, 2023 | 18.45 | 18.49 | 18.45 | 18.49 | 66,949 | +0.02(+0.10%) |
Mar 24, 2023 | 18.52 | 18.52 | 18.42 | 18.47 | 8,899 | -0.10(-0.55%) |
Mar 23, 2023 | 18.57 | 18.67 | 18.50 | 18.57 | 89,606 | -0.06(-0.30%) |
Mar 22, 2023 | 18.49 | 18.70 | 18.45 | 18.63 | 11,668 | +0.14(+0.76%) |
Mar 21, 2023 | 18.47 | 18.49 | 18.42 | 18.49 | 7,253 | +0.12(+0.66%) |
Mar 20, 2023 | 18.28 | 18.37 | 18.26 | 18.37 | 1,654 | +0.04(+0.20%) |
Mar 17, 2023 | 18.26 | 18.38 | 18.26 | 18.33 | 2,200 | +0.03(+0.15%) |
Mar 16, 2023 | 18.26 | 18.35 | 18.25 | 18.30 | 5,492 | +0.06(+0.31%) |
Mar 15, 2023 | 18.34 | 18.34 | 18.17 | 18.25 | 12,708 | -0.25(-1.34%) |
Mar 14, 2023 | 18.53 | 18.53 | 18.47 | 18.49 | 3,559 | -0.01(-0.04%) |
Mar 13, 2023 | 18.41 | 18.52 | 18.41 | 18.50 | 3,924 | +0.03(+0.17%) |
Mar 10, 2023 | 18.43 | 18.49 | 18.41 | 18.47 | 5,217 | +0.10(+0.56%) |
Mar 09, 2023 | 18.43 | 18.50 | 18.36 | 18.37 | 65,968 | -0.08(-0.46%) |
Mar 08, 2023 | 18.45 | 18.51 | 18.42 | 18.45 | 16,313 | -0.06(-0.30%) |
Mar 07, 2023 | 18.67 | 18.67 | 18.44 | 18.51 | 57,732 | -0.16(-0.85%) |
Mar 06, 2023 | 18.65 | 18.71 | 18.63 | 18.67 | 5,507 | -0.05(-0.25%) |
Mar 03, 2023 | 18.48 | 18.72 | 18.48 | 18.71 | 216,281 | +0.28(+1.52%) |
Mar 02, 2023 | 18.43 | 18.46 | 18.38 | 18.43 | 5,767 | -0.10(-0.55%) |
Mar 01, 2023 | 18.53 | 18.54 | 18.49 | 18.54 | 134,225 | +0.02(+0.09%) |
Feb 28, 2023 | 18.53 | 18.55 | 18.48 | 18.52 | 11,258 | -0.07(-0.35%) |
Feb 27, 2023 | 18.53 | 18.59 | 18.50 | 18.58 | 4,498 | +0.11(+0.60%) |
Feb 24, 2023 | 18.44 | 18.48 | 18.37 | 18.47 | 111,787 | -0.07(-0.35%) |
Feb 23, 2023 | 18.53 | 18.55 | 18.45 | 18.54 | 4,730 | +0.15(+0.81%) |
Feb 22, 2023 | 18.49 | 18.49 | 18.39 | 18.39 | 5,024 | -0.07(-0.35%) |
Feb 21, 2023 | 18.55 | 18.55 | 18.41 | 18.46 | 9,733 | -0.19(-1.04%) |
Feb 17, 2023 | 18.59 | 18.67 | 18.57 | 18.65 | 4,459 | -0.04(-0.20%) |
Feb 16, 2023 | 18.66 | 18.74 | 18.65 | 18.69 | 9,579 | -0.04(-0.22%) |
Feb 15, 2023 | 18.71 | 18.73 | 18.67 | 18.73 | 2,840 | -0.05(-0.27%) |
Feb 14, 2023 | 18.76 | 18.78 | 18.73 | 18.78 | 1,318 | +0.01(+0.08%) |
Feb 13, 2023 | 18.79 | 18.81 | 18.74 | 18.77 | 61,974 | +0.07(+0.37%) |
Feb 10, 2023 | 18.79 | 18.80 | 18.69 | 18.70 | 12,250 | -0.12(-0.64%) |
Feb 09, 2023 | 18.97 | 19.03 | 18.82 | 18.82 | 7,888 | -0.08(-0.44%) |
Feb 08, 2023 | 18.93 | 18.93 | 18.84 | 18.90 | 4,938 | +0.01(+0.05%) |
Feb 07, 2023 | 18.84 | 18.92 | 18.83 | 18.89 | 22,739 | -0.06(-0.29%) |
Feb 06, 2023 | 18.95 | 18.97 | 18.91 | 18.95 | 6,112 | -0.11(-0.59%) |
Feb 03, 2023 | 19.11 | 19.17 | 19.05 | 19.06 | 4,743 | -0.20(-1.06%) |
Feb 02, 2023 | 19.25 | 19.30 | 19.20 | 19.26 | 58,822 | +0.02(+0.10%) |