Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.94 | 19.07 | 18.94 | 19.00 | 37,873 | +0.34(+1.82%) |
Apr 27, 2023 | 18.58 | 18.75 | 18.56 | 18.66 | 117,366 | -1.74(-8.53%) |
Apr 26, 2023 | 20.35 | 20.61 | 20.15 | 20.40 | 141,936 | +0.00(+0.00%) |
Apr 25, 2023 | 20.33 | 20.45 | 20.33 | 20.40 | 152,482 | +0.19(+0.94%) |
Apr 24, 2023 | 20.14 | 20.21 | 20.10 | 20.21 | 59,750 | -0.02(-0.10%) |
Apr 21, 2023 | 20.15 | 20.27 | 20.11 | 20.23 | 28,726 | +0.22(+1.10%) |
Apr 20, 2023 | 19.92 | 20.03 | 19.91 | 20.01 | 45,202 | +0.32(+1.63%) |
Apr 19, 2023 | 19.77 | 19.83 | 19.69 | 19.69 | 21,253 | +0.12(+0.61%) |
Apr 18, 2023 | 19.37 | 19.59 | 19.37 | 19.57 | 36,815 | +0.07(+0.36%) |
Apr 17, 2023 | 19.62 | 19.62 | 19.40 | 19.50 | 53,486 | -0.31(-1.56%) |
Apr 14, 2023 | 19.93 | 19.97 | 19.76 | 19.81 | 32,981 | -0.44(-2.17%) |
Apr 13, 2023 | 20.10 | 20.26 | 20.06 | 20.25 | 30,906 | +0.22(+1.08%) |
Apr 12, 2023 | 20.00 | 20.16 | 20.00 | 20.03 | 33,767 | +0.22(+1.11%) |
Apr 11, 2023 | 19.71 | 19.85 | 19.71 | 19.82 | 40,691 | +0.03(+0.16%) |
Apr 10, 2023 | 19.75 | 19.81 | 19.66 | 19.78 | 54,298 | -0.11(-0.54%) |
Apr 06, 2023 | 19.72 | 19.93 | 19.71 | 19.89 | 32,907 | +0.34(+1.71%) |
Apr 05, 2023 | 19.57 | 19.63 | 19.48 | 19.55 | 139,891 | +0.05(+0.28%) |
Apr 04, 2023 | 19.36 | 19.60 | 19.35 | 19.50 | 47,300 | +0.34(+1.77%) |
Apr 03, 2023 | 19.04 | 19.17 | 19.00 | 19.16 | 50,057 | -0.26(-1.34%) |
Mar 31, 2023 | 19.56 | 19.59 | 19.39 | 19.42 | 43,666 | +0.07(+0.34%) |
Mar 30, 2023 | 19.31 | 19.37 | 19.28 | 19.36 | 63,990 | -0.26(-1.33%) |
Mar 29, 2023 | 19.57 | 19.64 | 19.55 | 19.61 | 28,433 | +0.08(+0.41%) |
Mar 28, 2023 | 19.42 | 19.55 | 19.39 | 19.53 | 113,504 | +0.05(+0.28%) |
Mar 27, 2023 | 19.41 | 19.48 | 19.37 | 19.48 | 45,092 | +0.26(+1.35%) |
Mar 24, 2023 | 19.22 | 19.29 | 19.15 | 19.22 | 46,560 | +0.04(+0.21%) |
Mar 23, 2023 | 19.49 | 19.49 | 19.14 | 19.18 | 28,114 | -0.03(-0.16%) |
Mar 22, 2023 | 19.17 | 19.36 | 19.13 | 19.21 | 44,692 | +0.09(+0.47%) |
Mar 21, 2023 | 19.01 | 19.12 | 18.99 | 19.12 | 40,667 | +0.39(+2.05%) |
Mar 20, 2023 | 18.83 | 18.83 | 18.66 | 18.73 | 46,325 | +0.64(+3.57%) |
Mar 17, 2023 | 18.05 | 18.13 | 17.94 | 18.09 | 126,475 | -0.16(-0.85%) |
Mar 16, 2023 | 17.91 | 18.27 | 17.87 | 18.25 | 69,158 | +0.76(+4.32%) |
Mar 15, 2023 | 17.45 | 17.52 | 17.32 | 17.49 | 79,569 | -0.49(-2.70%) |
Mar 14, 2023 | 17.80 | 18.03 | 17.76 | 17.98 | 95,199 | +0.26(+1.44%) |
Mar 13, 2023 | 17.62 | 17.82 | 17.62 | 17.72 | 40,824 | -0.06(-0.34%) |
Mar 10, 2023 | 17.89 | 17.99 | 17.76 | 17.78 | 41,302 | +0.28(+1.60%) |
Mar 09, 2023 | 17.53 | 17.62 | 17.48 | 17.50 | 56,120 | +0.24(+1.39%) |
Mar 08, 2023 | 17.26 | 17.35 | 17.21 | 17.26 | 52,018 | -0.13(-0.78%) |
Mar 07, 2023 | 17.70 | 17.71 | 17.37 | 17.39 | 59,754 | -0.23(-1.33%) |
Mar 06, 2023 | 17.59 | 17.70 | 17.55 | 17.63 | 45,163 | -0.06(-0.34%) |
Mar 03, 2023 | 17.71 | 17.73 | 17.60 | 17.69 | 34,167 | +0.07(+0.40%) |
Mar 02, 2023 | 17.58 | 17.64 | 17.55 | 17.62 | 83,381 | -0.02(-0.11%) |
Mar 01, 2023 | 17.73 | 17.76 | 17.60 | 17.64 | 247,736 | +0.26(+1.50%) |
Feb 28, 2023 | 17.47 | 17.49 | 17.37 | 17.38 | 80,569 | -0.17(-0.97%) |
Feb 27, 2023 | 17.58 | 17.65 | 17.50 | 17.55 | 83,539 | +0.14(+0.80%) |
Feb 24, 2023 | 17.39 | 17.48 | 17.33 | 17.41 | 106,410 | +0.09(+0.52%) |
Feb 23, 2023 | 17.35 | 17.37 | 17.24 | 17.32 | 53,548 | -0.08(-0.46%) |
Feb 22, 2023 | 17.60 | 17.65 | 17.37 | 17.40 | 62,166 | -0.56(-3.12%) |
Feb 21, 2023 | 18.07 | 18.15 | 17.93 | 17.96 | 87,545 | -0.39(-2.13%) |
Feb 17, 2023 | 18.19 | 18.35 | 18.19 | 18.35 | 32,561 | +0.17(+0.93%) |
Feb 16, 2023 | 18.31 | 18.31 | 18.17 | 18.18 | 56,133 | -0.35(-1.88%) |
Feb 15, 2023 | 18.40 | 18.54 | 18.38 | 18.53 | 37,896 | +0.15(+0.82%) |
Feb 14, 2023 | 18.36 | 18.54 | 18.27 | 18.38 | 79,754 | +0.14(+0.77%) |
Feb 13, 2023 | 18.09 | 18.26 | 18.09 | 18.24 | 129,086 | +0.17(+0.94%) |
Feb 10, 2023 | 18.20 | 18.20 | 17.94 | 18.07 | 145,061 | -0.02(-0.08%) |
Feb 09, 2023 | 18.46 | 18.48 | 18.07 | 18.09 | 73,395 | -0.06(-0.36%) |
Feb 08, 2023 | 17.80 | 18.15 | 17.72 | 18.15 | 104,247 | +0.26(+1.48%) |
Feb 07, 2023 | 17.69 | 17.89 | 17.64 | 17.89 | 57,225 | -0.01(-0.08%) |
Feb 06, 2023 | 17.90 | 17.99 | 17.89 | 17.90 | 94,280 | -0.06(-0.33%) |
Feb 03, 2023 | 17.93 | 18.09 | 17.87 | 17.96 | 64,478 | -0.47(-2.55%) |
Feb 02, 2023 | 18.52 | 18.54 | 18.38 | 18.43 | 53,240 | +0.17(+0.93%) |