Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.97 | 17.23 | 16.95 | 17.05 | 78,167 | +0.06(+0.35%) |
Apr 27, 2023 | 16.76 | 17.00 | 16.72 | 16.99 | 58,882 | +0.25(+1.48%) |
Apr 26, 2023 | 16.92 | 17.09 | 16.63 | 16.74 | 94,195 | -0.28(-1.63%) |
Apr 25, 2023 | 17.07 | 17.14 | 16.88 | 17.02 | 127,589 | -0.16(-0.92%) |
Apr 24, 2023 | 17.35 | 17.35 | 17.02 | 17.18 | 79,694 | -0.18(-1.03%) |
Apr 21, 2023 | 17.38 | 17.43 | 17.18 | 17.36 | 74,065 | +0.03(+0.17%) |
Apr 20, 2023 | 17.30 | 17.36 | 17.15 | 17.33 | 84,747 | -0.04(-0.23%) |
Apr 19, 2023 | 17.19 | 17.45 | 17.12 | 17.37 | 63,002 | +0.13(+0.75%) |
Apr 18, 2023 | 17.36 | 17.39 | 17.13 | 17.24 | 76,414 | -0.13(-0.74%) |
Apr 17, 2023 | 17.00 | 17.38 | 17.00 | 17.37 | 69,360 | +0.34(+1.98%) |
Apr 14, 2023 | 17.26 | 17.45 | 16.88 | 17.03 | 86,867 | -0.16(-0.92%) |
Apr 13, 2023 | 17.12 | 17.20 | 16.89 | 17.19 | 97,554 | +0.12(+0.70%) |
Apr 12, 2023 | 17.24 | 17.35 | 17.04 | 17.07 | 104,444 | -0.10(-0.58%) |
Apr 11, 2023 | 17.17 | 17.27 | 16.99 | 17.17 | 75,754 | -0.02(-0.12%) |
Apr 10, 2023 | 17.07 | 17.27 | 16.99 | 17.19 | 86,388 | +0.06(+0.35%) |
Apr 06, 2023 | 17.08 | 17.18 | 17.01 | 17.13 | 60,040 | +0.15(+0.87%) |
Apr 05, 2023 | 17.07 | 17.18 | 16.93 | 16.98 | 51,137 | -0.15(-0.87%) |
Apr 04, 2023 | 17.22 | 17.25 | 16.91 | 17.13 | 95,933 | -0.10(-0.57%) |
Apr 03, 2023 | 17.43 | 17.51 | 17.13 | 17.23 | 125,335 | -0.17(-0.97%) |
Mar 31, 2023 | 17.14 | 17.41 | 17.11 | 17.40 | 177,780 | +0.32(+1.86%) |
Mar 30, 2023 | 16.98 | 17.18 | 16.92 | 17.08 | 101,870 | +0.10(+0.57%) |
Mar 29, 2023 | 16.77 | 17.00 | 16.72 | 16.98 | 118,102 | +0.24(+1.46%) |
Mar 28, 2023 | 16.63 | 16.80 | 16.60 | 16.74 | 161,390 | +0.03(+0.18%) |
Mar 27, 2023 | 16.83 | 16.92 | 16.68 | 16.71 | 73,544 | -0.06(-0.35%) |
Mar 24, 2023 | 16.18 | 16.78 | 16.15 | 16.77 | 117,561 | +0.52(+3.18%) |
Mar 23, 2023 | 16.38 | 16.78 | 16.21 | 16.25 | 98,699 | -0.12(-0.72%) |
Mar 22, 2023 | 16.97 | 16.97 | 16.35 | 16.37 | 125,637 | -0.60(-3.51%) |
Mar 21, 2023 | 17.12 | 17.37 | 16.84 | 16.96 | 146,553 | -0.04(-0.23%) |
Mar 20, 2023 | 16.81 | 17.21 | 16.80 | 17.00 | 189,906 | +0.29(+1.75%) |
Mar 17, 2023 | 17.18 | 17.19 | 16.37 | 16.71 | 711,626 | -0.60(-3.44%) |
Mar 16, 2023 | 17.15 | 17.50 | 16.88 | 17.30 | 176,755 | +0.05(+0.28%) |
Mar 15, 2023 | 17.05 | 17.34 | 17.03 | 17.25 | 422,696 | -0.05(-0.28%) |
Mar 14, 2023 | 17.25 | 17.55 | 17.08 | 17.30 | 188,954 | +0.36(+2.13%) |
Mar 13, 2023 | 15.76 | 17.41 | 15.76 | 16.94 | 221,809 | +0.90(+5.60%) |
Mar 10, 2023 | 16.35 | 16.36 | 15.79 | 16.04 | 164,098 | -0.30(-1.85%) |
Mar 09, 2023 | 16.65 | 16.65 | 16.32 | 16.35 | 101,999 | -0.24(-1.47%) |
Mar 08, 2023 | 16.59 | 16.72 | 16.43 | 16.59 | 101,010 | +0.05(+0.30%) |
Mar 07, 2023 | 16.95 | 16.95 | 16.28 | 16.54 | 150,104 | -0.34(-2.02%) |
Mar 06, 2023 | 16.92 | 17.00 | 16.73 | 16.88 | 156,858 | -0.07(-0.40%) |
Mar 03, 2023 | 16.92 | 17.05 | 16.85 | 16.95 | 117,617 | +0.10(+0.58%) |
Mar 02, 2023 | 16.80 | 16.89 | 16.77 | 16.85 | 80,700 | -0.04(-0.23%) |
Mar 01, 2023 | 16.89 | 16.92 | 16.66 | 16.89 | 97,116 | +0.01(+0.06%) |
Feb 28, 2023 | 16.94 | 17.13 | 16.87 | 16.88 | 173,582 | -0.07(-0.40%) |
Feb 27, 2023 | 17.22 | 17.37 | 16.89 | 16.95 | 83,519 | -0.17(-0.97%) |
Feb 24, 2023 | 17.11 | 17.21 | 16.95 | 17.12 | 85,751 | -0.15(-0.85%) |
Feb 23, 2023 | 17.21 | 17.37 | 17.10 | 17.26 | 74,270 | +0.08(+0.45%) |
Feb 22, 2023 | 17.31 | 17.52 | 17.17 | 17.19 | 128,499 | -0.09(-0.51%) |
Feb 21, 2023 | 17.54 | 17.54 | 17.19 | 17.27 | 91,368 | -0.45(-2.53%) |
Feb 17, 2023 | 17.80 | 17.89 | 17.64 | 17.72 | 128,799 | +0.03(+0.17%) |
Feb 16, 2023 | 17.56 | 17.82 | 17.50 | 17.69 | 70,428 | -0.08(-0.44%) |
Feb 15, 2023 | 17.54 | 17.85 | 17.48 | 17.77 | 128,271 | +0.13(+0.72%) |
Feb 14, 2023 | 17.73 | 17.77 | 17.56 | 17.64 | 109,249 | -0.12(-0.66%) |
Feb 13, 2023 | 17.73 | 17.81 | 17.65 | 17.76 | 71,412 | +0.07(+0.39%) |
Feb 10, 2023 | 17.52 | 17.78 | 17.41 | 17.69 | 69,501 | +0.18(+1.00%) |
Feb 09, 2023 | 17.81 | 17.84 | 17.44 | 17.52 | 108,182 | -0.19(-1.05%) |
Feb 08, 2023 | 18.07 | 18.16 | 17.70 | 17.70 | 108,719 | -0.53(-2.89%) |
Feb 07, 2023 | 18.25 | 18.43 | 18.12 | 18.23 | 127,093 | -0.13(-0.69%) |
Feb 06, 2023 | 18.46 | 18.46 | 18.13 | 18.36 | 99,207 | -0.11(-0.58%) |
Feb 03, 2023 | 18.49 | 18.51 | 18.28 | 18.46 | 114,643 | -0.12(-0.63%) |
Feb 02, 2023 | 18.43 | 18.77 | 18.43 | 18.58 | 139,625 | +0.19(+1.01%) |