Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.61 | 17.76 | 17.61 | 17.76 | 8,271 | +0.14(+0.82%) |
Apr 27, 2023 | 17.42 | 17.66 | 17.42 | 17.62 | 2,087 | +0.25(+1.44%) |
Apr 26, 2023 | 17.24 | 17.47 | 17.24 | 17.37 | 10,547 | +0.24(+1.41%) |
Apr 25, 2023 | 17.12 | 17.13 | 17.10 | 17.13 | 4,879 | -0.13(-0.73%) |
Apr 24, 2023 | 17.17 | 17.25 | 17.17 | 17.25 | 1,707 | +0.00(+0.00%) |
Apr 21, 2023 | 17.16 | 17.25 | 17.13 | 17.25 | 8,127 | +0.00(+0.00%) |
Apr 20, 2023 | 17.18 | 17.37 | 17.17 | 17.25 | 40,874 | +0.00(+0.00%) |
Apr 19, 2023 | 17.22 | 17.27 | 17.22 | 17.25 | 1,275 | +0.00(+0.00%) |
Apr 18, 2023 | 17.31 | 17.31 | 17.22 | 17.25 | 4,538 | -0.02(-0.11%) |
Apr 17, 2023 | 17.30 | 17.34 | 17.23 | 17.27 | 39,029 | -0.24(-1.38%) |
Apr 14, 2023 | 17.51 | 17.59 | 17.47 | 17.51 | 18,228 | +0.02(+0.11%) |
Apr 13, 2023 | 17.51 | 17.54 | 17.42 | 17.49 | 12,149 | -0.11(-0.60%) |
Apr 12, 2023 | 17.66 | 17.66 | 17.54 | 17.60 | 9,094 | +0.01(+0.05%) |
Apr 11, 2023 | 17.65 | 17.66 | 17.54 | 17.59 | 22,839 | -0.08(-0.44%) |
Apr 10, 2023 | 17.65 | 17.68 | 17.46 | 17.67 | 32,730 | +0.02(+0.12%) |
Apr 06, 2023 | 17.79 | 17.87 | 17.64 | 17.65 | 16,655 | +0.05(+0.27%) |
Apr 05, 2023 | 17.65 | 17.69 | 17.58 | 17.60 | 9,632 | +0.00(+0.00%) |
Apr 04, 2023 | 17.55 | 17.66 | 17.53 | 17.60 | 90,012 | +0.12(+0.66%) |
Apr 03, 2023 | 17.58 | 17.64 | 17.45 | 17.48 | 12,991 | -0.03(-0.17%) |
Mar 31, 2023 | 17.47 | 17.57 | 17.41 | 17.51 | 12,128 | +0.09(+0.50%) |
Mar 30, 2023 | 17.41 | 17.45 | 17.39 | 17.42 | 1,623 | +0.02(+0.11%) |
Mar 29, 2023 | 17.37 | 17.47 | 17.37 | 17.40 | 8,825 | -0.09(-0.50%) |
Mar 28, 2023 | 17.39 | 17.62 | 17.39 | 17.49 | 23,972 | +0.24(+1.40%) |
Mar 27, 2023 | 17.11 | 17.33 | 16.94 | 17.25 | 68,054 | +0.25(+1.47%) |
Mar 24, 2023 | 16.89 | 17.00 | 16.89 | 17.00 | 959 | +0.02(+0.11%) |
Mar 23, 2023 | 17.04 | 17.05 | 16.98 | 16.98 | 2,565 | +0.06(+0.34%) |
Mar 22, 2023 | 16.91 | 17.05 | 16.91 | 16.92 | 6,061 | +0.13(+0.80%) |
Mar 21, 2023 | 16.76 | 16.80 | 16.76 | 16.79 | 3,223 | +0.03(+0.17%) |
Mar 20, 2023 | 16.65 | 16.76 | 16.63 | 16.76 | 8,284 | -0.10(-0.57%) |
Mar 17, 2023 | 17.10 | 17.10 | 16.47 | 16.86 | 17,409 | -0.23(-1.35%) |
Mar 16, 2023 | 16.72 | 17.09 | 16.72 | 17.09 | 3,211 | +0.15(+0.91%) |
Mar 15, 2023 | 17.02 | 17.02 | 16.86 | 16.93 | 4,853 | -0.33(-1.90%) |
Mar 14, 2023 | 17.25 | 17.27 | 17.18 | 17.26 | 7,980 | -0.23(-1.32%) |
Mar 13, 2023 | 17.31 | 17.52 | 17.29 | 17.49 | 31,389 | -0.32(-1.79%) |
Mar 10, 2023 | 17.78 | 17.86 | 17.77 | 17.81 | 14,098 | -0.10(-0.54%) |
Mar 09, 2023 | 17.96 | 17.96 | 17.82 | 17.91 | 9,125 | -0.06(-0.32%) |
Mar 08, 2023 | 17.74 | 17.97 | 17.74 | 17.96 | 3,243 | +0.29(+1.64%) |
Mar 07, 2023 | 17.91 | 17.91 | 17.67 | 17.67 | 5,346 | -0.19(-1.08%) |
Mar 06, 2023 | 17.85 | 17.90 | 17.77 | 17.87 | 10,529 | +0.10(+0.54%) |
Mar 03, 2023 | 17.79 | 17.79 | 17.68 | 17.77 | 10,430 | +0.19(+1.07%) |
Mar 02, 2023 | 17.66 | 17.80 | 17.57 | 17.58 | 37,520 | -0.04(-0.25%) |
Mar 01, 2023 | 17.48 | 17.69 | 17.48 | 17.63 | 6,522 | +0.03(+0.16%) |
Feb 28, 2023 | 17.65 | 17.71 | 17.60 | 17.60 | 17,961 | -0.03(-0.16%) |
Feb 27, 2023 | 17.58 | 17.63 | 17.58 | 17.63 | 5,965 | +0.17(+0.99%) |
Feb 24, 2023 | 17.52 | 17.52 | 17.31 | 17.45 | 4,555 | -0.06(-0.33%) |
Feb 23, 2023 | 17.56 | 17.56 | 17.51 | 17.51 | 3,584 | -0.21(-1.20%) |
Feb 22, 2023 | 17.72 | 17.72 | 17.64 | 17.72 | 1,588 | +0.00(+0.00%) |
Feb 21, 2023 | 17.65 | 17.73 | 17.58 | 17.72 | 13,564 | +0.13(+0.71%) |
Feb 17, 2023 | 17.58 | 17.66 | 17.57 | 17.60 | 1,114 | -0.17(-0.98%) |
Feb 16, 2023 | 17.69 | 17.77 | 17.69 | 17.77 | 1,320 | +0.34(+1.93%) |
Feb 15, 2023 | 17.31 | 17.43 | 17.31 | 17.43 | 1,642 | +0.19(+1.12%) |
Feb 14, 2023 | 17.25 | 17.35 | 17.24 | 17.24 | 15,716 | -0.11(-0.61%) |
Feb 13, 2023 | 17.18 | 17.37 | 17.08 | 17.35 | 15,172 | +0.18(+1.07%) |
Feb 10, 2023 | 17.09 | 17.16 | 17.08 | 17.16 | 1,633 | +0.07(+0.39%) |
Feb 09, 2023 | 17.21 | 17.23 | 17.10 | 17.10 | 46,212 | -0.13(-0.73%) |
Feb 08, 2023 | 17.45 | 17.45 | 17.21 | 17.22 | 4,616 | -0.28(-1.60%) |
Feb 07, 2023 | 17.44 | 17.50 | 17.40 | 17.50 | 2,579 | -0.29(-1.62%) |
Feb 06, 2023 | 17.90 | 17.90 | 17.79 | 17.79 | 1,044 | +0.18(+1.03%) |
Feb 03, 2023 | 17.58 | 17.79 | 17.58 | 17.61 | 2,497 | -0.09(-0.49%) |
Feb 02, 2023 | 17.62 | 17.82 | 17.62 | 17.69 | 5,647 | -0.34(-1.87%) |