Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.50 | 17.64 | 17.47 | 17.60 | 36,797 | -0.04(-0.22%) |
Apr 27, 2023 | 17.42 | 17.64 | 17.42 | 17.64 | 241,080 | +0.31(+1.82%) |
Apr 26, 2023 | 17.53 | 17.55 | 17.31 | 17.32 | 110,917 | -0.14(-0.79%) |
Apr 25, 2023 | 17.52 | 17.61 | 17.40 | 17.46 | 86,434 | -0.30(-1.66%) |
Apr 24, 2023 | 17.66 | 17.76 | 17.66 | 17.75 | 47,589 | +0.06(+0.33%) |
Apr 21, 2023 | 17.62 | 17.75 | 17.59 | 17.69 | 94,679 | +0.12(+0.70%) |
Apr 20, 2023 | 17.55 | 17.61 | 17.54 | 17.57 | 27,313 | -0.09(-0.53%) |
Apr 19, 2023 | 17.62 | 17.70 | 17.61 | 17.67 | 37,001 | +0.04(+0.22%) |
Apr 18, 2023 | 17.74 | 17.74 | 17.57 | 17.63 | 37,564 | -0.12(-0.67%) |
Apr 17, 2023 | 17.70 | 17.79 | 17.67 | 17.74 | 30,436 | -0.09(-0.50%) |
Apr 14, 2023 | 17.84 | 17.87 | 17.69 | 17.83 | 28,928 | -0.10(-0.55%) |
Apr 13, 2023 | 17.83 | 17.94 | 17.81 | 17.93 | 32,919 | +0.17(+0.94%) |
Apr 12, 2023 | 17.76 | 17.87 | 17.71 | 17.76 | 78,413 | +0.09(+0.50%) |
Apr 11, 2023 | 17.56 | 17.70 | 17.56 | 17.67 | 30,329 | +0.06(+0.33%) |
Apr 10, 2023 | 17.46 | 17.64 | 17.46 | 17.62 | 55,497 | +0.06(+0.34%) |
Apr 06, 2023 | 17.52 | 17.62 | 17.47 | 17.56 | 31,407 | +0.06(+0.34%) |
Apr 05, 2023 | 17.48 | 17.55 | 17.43 | 17.50 | 62,055 | -0.01(-0.06%) |
Apr 04, 2023 | 17.53 | 17.61 | 17.48 | 17.51 | 47,562 | -0.06(-0.34%) |
Apr 03, 2023 | 17.58 | 17.62 | 17.49 | 17.57 | 290,604 | +0.00(+0.00%) |
Mar 31, 2023 | 17.52 | 17.60 | 17.46 | 17.57 | 31,314 | +0.12(+0.68%) |
Mar 30, 2023 | 17.41 | 17.52 | 17.40 | 17.45 | 61,027 | +0.42(+2.48%) |
Mar 29, 2023 | 16.96 | 17.07 | 16.91 | 17.03 | 38,838 | +0.17(+0.99%) |
Mar 28, 2023 | 16.82 | 16.90 | 16.82 | 16.86 | 38,681 | +0.04(+0.23%) |
Mar 27, 2023 | 16.80 | 16.85 | 16.74 | 16.82 | 249,749 | +0.10(+0.59%) |
Mar 24, 2023 | 16.68 | 16.73 | 16.53 | 16.72 | 35,308 | -0.19(-1.10%) |
Mar 23, 2023 | 17.01 | 17.15 | 16.80 | 16.91 | 42,928 | +0.02(+0.12%) |
Mar 22, 2023 | 16.94 | 17.11 | 16.85 | 16.89 | 30,656 | -0.05(-0.29%) |
Mar 21, 2023 | 17.02 | 17.08 | 16.90 | 16.94 | 88,565 | +0.12(+0.70%) |
Mar 20, 2023 | 16.77 | 16.89 | 16.75 | 16.82 | 54,547 | +0.22(+1.30%) |
Mar 17, 2023 | 16.75 | 16.82 | 16.50 | 16.60 | 122,855 | -0.38(-2.25%) |
Mar 16, 2023 | 16.61 | 17.02 | 16.59 | 16.99 | 51,051 | +0.24(+1.41%) |
Mar 15, 2023 | 16.79 | 16.85 | 16.56 | 16.75 | 52,083 | -0.57(-3.29%) |
Mar 14, 2023 | 17.26 | 17.40 | 17.22 | 17.32 | 56,153 | +0.37(+2.20%) |
Mar 13, 2023 | 16.79 | 17.10 | 16.75 | 16.95 | 56,427 | +0.00(+0.00%) |
Mar 10, 2023 | 17.12 | 17.14 | 16.89 | 16.95 | 67,376 | -0.15(-0.86%) |
Mar 09, 2023 | 17.17 | 17.33 | 17.07 | 17.09 | 89,930 | -0.04(-0.23%) |
Mar 08, 2023 | 17.05 | 17.18 | 17.02 | 17.13 | 176,357 | +0.03(+0.17%) |
Mar 07, 2023 | 17.31 | 17.36 | 17.05 | 17.10 | 93,971 | -0.23(-1.30%) |
Mar 06, 2023 | 17.36 | 17.39 | 17.28 | 17.33 | 69,542 | +0.01(+0.03%) |
Mar 03, 2023 | 17.18 | 17.35 | 17.11 | 17.32 | 104,218 | +0.23(+1.35%) |
Mar 02, 2023 | 16.92 | 17.10 | 16.90 | 17.09 | 70,454 | +0.05(+0.29%) |
Mar 01, 2023 | 17.03 | 17.07 | 16.94 | 17.04 | 119,422 | +0.14(+0.81%) |
Feb 28, 2023 | 16.96 | 17.03 | 16.91 | 16.91 | 40,956 | -0.12(-0.69%) |
Feb 27, 2023 | 17.04 | 17.09 | 17.01 | 17.02 | 47,374 | +0.07(+0.41%) |
Feb 24, 2023 | 16.94 | 16.96 | 16.87 | 16.96 | 48,642 | -0.17(-0.97%) |
Feb 23, 2023 | 17.19 | 17.20 | 17.00 | 17.12 | 54,241 | +0.06(+0.35%) |
Feb 22, 2023 | 17.21 | 17.26 | 17.02 | 17.06 | 172,750 | -0.28(-1.64%) |
Feb 21, 2023 | 17.47 | 17.54 | 17.33 | 17.35 | 131,847 | -0.18(-1.01%) |
Feb 17, 2023 | 17.42 | 17.56 | 17.39 | 17.53 | 73,250 | +0.03(+0.17%) |
Feb 16, 2023 | 17.37 | 17.61 | 17.37 | 17.50 | 40,930 | -0.07(-0.39%) |
Feb 15, 2023 | 17.42 | 17.57 | 17.42 | 17.56 | 38,937 | -0.05(-0.28%) |
Feb 14, 2023 | 17.55 | 17.67 | 17.44 | 17.61 | 29,619 | +0.04(+0.22%) |
Feb 13, 2023 | 17.45 | 17.63 | 17.45 | 17.57 | 33,682 | +0.09(+0.50%) |
Feb 10, 2023 | 17.50 | 17.55 | 17.46 | 17.49 | 46,834 | -0.05(-0.28%) |
Feb 09, 2023 | 17.81 | 17.83 | 17.51 | 17.54 | 87,903 | -0.02(-0.11%) |
Feb 08, 2023 | 17.65 | 17.71 | 17.47 | 17.55 | 73,011 | -0.01(-0.06%) |
Feb 07, 2023 | 17.48 | 17.62 | 17.37 | 17.56 | 67,237 | +0.02(+0.11%) |
Feb 06, 2023 | 17.50 | 17.57 | 17.47 | 17.55 | 48,309 | -0.14(-0.78%) |
Feb 03, 2023 | 17.69 | 17.82 | 17.65 | 17.68 | 32,360 | -0.33(-1.85%) |
Feb 02, 2023 | 18.01 | 18.11 | 17.94 | 18.02 | 93,582 | +0.08(+0.44%) |