Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.20 | 17.33 | 17.20 | 17.33 | 344 | +0.23(+1.32%) |
Apr 27, 2023 | 16.86 | 17.10 | 16.86 | 17.10 | 363 | -0.11(-0.64%) |
Apr 26, 2023 | 17.25 | 17.25 | 17.15 | 17.21 | 628 | -0.12(-0.69%) |
Apr 25, 2023 | 17.55 | 17.55 | 17.33 | 17.33 | 131 | -0.48(-2.69%) |
Apr 24, 2023 | 17.83 | 17.83 | 17.81 | 17.81 | 287 | -0.04(-0.23%) |
Apr 21, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 100 | +0.22(+1.27%) |
Apr 20, 2023 | 17.63 | 17.63 | 17.63 | 17.63 | 22 | -0.16(-0.88%) |
Apr 19, 2023 | 17.57 | 17.81 | 17.57 | 17.78 | 411 | +0.44(+2.53%) |
Apr 18, 2023 | 17.37 | 17.37 | 17.34 | 17.34 | 251 | -0.06(-0.33%) |
Apr 17, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 3 | +0.14(+0.84%) |
Apr 14, 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 0 | -0.12(-0.68%) |
Apr 13, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 1 | +0.35(+2.07%) |
Apr 12, 2023 | 17.04 | 17.04 | 17.02 | 17.02 | 5,265 | -0.12(-0.73%) |
Apr 11, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 6 | +0.21(+1.22%) |
Apr 10, 2023 | 16.85 | 16.94 | 16.85 | 16.94 | 1,101 | +0.05(+0.30%) |
Apr 06, 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 102 | +0.01(+0.04%) |
Apr 05, 2023 | 16.88 | 16.88 | 16.88 | 16.88 | 101 | -0.07(-0.42%) |
Apr 04, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 102 | -0.04(-0.24%) |
Apr 03, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 11 | -0.11(-0.66%) |
Mar 31, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.39(+2.32%) |
Mar 30, 2023 | 16.77 | 16.79 | 16.72 | 16.72 | 968 | +0.01(+0.06%) |
Mar 29, 2023 | 16.71 | 16.71 | 16.71 | 16.71 | 103 | +0.26(+1.58%) |
Mar 28, 2023 | 16.60 | 16.60 | 16.45 | 16.45 | 1,321 | -0.29(-1.73%) |
Mar 27, 2023 | 16.86 | 16.86 | 16.74 | 16.74 | 331 | +0.08(+0.48%) |
Mar 24, 2023 | 16.50 | 16.66 | 16.50 | 16.66 | 384 | +0.13(+0.80%) |
Mar 23, 2023 | 16.68 | 16.68 | 16.53 | 16.53 | 224 | -0.02(-0.13%) |
Mar 22, 2023 | 16.88 | 16.92 | 16.55 | 16.55 | 738 | -0.38(-2.24%) |
Mar 21, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 22 | +0.40(+2.42%) |
Mar 20, 2023 | 16.53 | 16.53 | 16.53 | 16.53 | 14 | +0.02(+0.12%) |
Mar 17, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 100 | -0.27(-1.61%) |
Mar 16, 2023 | 16.72 | 16.78 | 16.72 | 16.78 | 269 | +0.27(+1.63%) |
Mar 15, 2023 | 16.37 | 16.51 | 16.37 | 16.51 | 118 | -0.07(-0.43%) |
Mar 14, 2023 | 16.62 | 16.72 | 16.49 | 16.58 | 30,618 | +0.17(+1.05%) |
Mar 13, 2023 | 15.83 | 16.65 | 15.83 | 16.41 | 1,877 | +0.52(+3.30%) |
Mar 10, 2023 | 16.13 | 16.13 | 15.89 | 15.89 | 803 | -0.55(-3.37%) |
Mar 09, 2023 | 16.88 | 16.88 | 16.44 | 16.44 | 40,631 | -0.33(-1.97%) |
Mar 08, 2023 | 16.77 | 16.77 | 16.77 | 16.77 | 64 | -0.12(-0.71%) |
Mar 07, 2023 | 17.02 | 17.02 | 16.89 | 16.89 | 1,210 | -0.20(-1.20%) |
Mar 06, 2023 | 17.37 | 17.37 | 17.09 | 17.09 | 241 | -0.34(-1.92%) |
Mar 03, 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 100 | +0.50(+2.98%) |
Mar 02, 2023 | 16.93 | 16.93 | 16.93 | 16.93 | 2 | +0.37(+2.21%) |
Mar 01, 2023 | 16.43 | 16.56 | 16.43 | 16.56 | 300 | +0.02(+0.11%) |
Feb 28, 2023 | 16.59 | 16.59 | 16.54 | 16.54 | 13,031 | +0.12(+0.73%) |
Feb 27, 2023 | 16.53 | 16.53 | 16.42 | 16.42 | 750 | +0.03(+0.20%) |
Feb 24, 2023 | 16.33 | 16.39 | 16.33 | 16.39 | 216 | -0.23(-1.40%) |
Feb 23, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 50 | +0.04(+0.27%) |
Feb 22, 2023 | 16.53 | 16.66 | 16.53 | 16.58 | 34,872 | +0.00(+0.00%) |
Feb 21, 2023 | 16.63 | 16.63 | 16.57 | 16.57 | 301 | -0.46(-2.71%) |
Feb 17, 2023 | 16.92 | 17.04 | 16.92 | 17.04 | 965 | -0.14(-0.82%) |
Feb 16, 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 33 | -0.19(-1.10%) |
Feb 15, 2023 | 17.37 | 17.37 | 17.37 | 17.37 | 10 | +0.25(+1.48%) |
Feb 14, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 75 | -0.04(-0.21%) |
Feb 13, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 222 | +0.32(+1.88%) |
Feb 10, 2023 | 16.90 | 16.90 | 16.84 | 16.84 | 490 | -0.02(-0.15%) |
Feb 09, 2023 | 17.28 | 17.28 | 16.85 | 16.86 | 9,335 | -0.43(-2.46%) |
Feb 08, 2023 | 17.29 | 17.29 | 17.29 | 17.29 | 23 | -0.30(-1.71%) |
Feb 07, 2023 | 17.25 | 17.59 | 17.25 | 17.59 | 706 | +0.33(+1.89%) |
Feb 06, 2023 | 17.60 | 17.60 | 17.26 | 17.26 | 215 | -0.34(-1.94%) |
Feb 03, 2023 | 17.92 | 17.92 | 17.60 | 17.60 | 316 | -0.37(-2.05%) |
Feb 02, 2023 | 17.81 | 18.06 | 17.81 | 17.97 | 452 | +0.66(+3.81%) |