Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.75 | 18.19 | 17.75 | 17.99 | 163,798 | +0.19(+1.06%) |
Apr 27, 2023 | 17.37 | 17.86 | 17.37 | 17.80 | 139,623 | +0.45(+2.61%) |
Apr 26, 2023 | 17.46 | 17.73 | 17.22 | 17.35 | 182,343 | -0.27(-1.55%) |
Apr 25, 2023 | 17.67 | 17.89 | 17.67 | 17.62 | 118,473 | -0.19(-1.06%) |
Apr 24, 2023 | 17.78 | 17.98 | 17.70 | 17.81 | 87,368 | +0.01(+0.05%) |
Apr 21, 2023 | 17.78 | 17.92 | 17.69 | 17.80 | 120,194 | +0.02(+0.11%) |
Apr 20, 2023 | 17.81 | 18.16 | 17.69 | 17.78 | 123,442 | -0.18(-1.00%) |
Apr 19, 2023 | 17.86 | 18.07 | 17.74 | 17.96 | 146,805 | -0.10(-0.57%) |
Apr 18, 2023 | 18.35 | 18.40 | 17.90 | 18.06 | 172,814 | -0.12(-0.67%) |
Apr 17, 2023 | 18.03 | 18.26 | 17.95 | 18.18 | 161,048 | +0.16(+0.88%) |
Apr 14, 2023 | 17.95 | 18.16 | 17.76 | 18.03 | 167,914 | +0.12(+0.68%) |
Apr 13, 2023 | 17.65 | 18.01 | 17.55 | 17.90 | 171,286 | +0.35(+2.02%) |
Apr 12, 2023 | 17.81 | 17.81 | 17.45 | 17.55 | 130,950 | -0.06(-0.32%) |
Apr 11, 2023 | 17.66 | 17.79 | 17.49 | 17.61 | 148,727 | +0.01(+0.05%) |
Apr 10, 2023 | 17.33 | 17.72 | 17.33 | 17.60 | 317,102 | +0.21(+1.18%) |
Apr 06, 2023 | 17.39 | 17.57 | 17.25 | 17.39 | 134,155 | +0.07(+0.38%) |
Apr 05, 2023 | 17.33 | 17.42 | 17.20 | 17.33 | 153,846 | -0.08(-0.48%) |
Apr 04, 2023 | 17.77 | 17.79 | 17.18 | 17.41 | 221,551 | -0.21(-1.22%) |
Apr 03, 2023 | 17.72 | 17.83 | 17.28 | 17.62 | 250,720 | -0.15(-0.84%) |
Mar 31, 2023 | 17.49 | 17.80 | 17.49 | 17.77 | 243,000 | +0.38(+2.20%) |
Mar 30, 2023 | 17.76 | 17.78 | 17.29 | 17.39 | 194,904 | -0.23(-1.32%) |
Mar 29, 2023 | 17.90 | 17.90 | 17.27 | 17.62 | 189,512 | -0.07(-0.42%) |
Mar 28, 2023 | 17.44 | 17.71 | 17.20 | 17.70 | 343,115 | +0.21(+1.23%) |
Mar 27, 2023 | 17.67 | 17.71 | 17.39 | 17.49 | 209,988 | +0.11(+0.64%) |
Mar 24, 2023 | 16.86 | 17.39 | 16.86 | 17.37 | 246,569 | +0.42(+2.47%) |
Mar 23, 2023 | 17.19 | 17.55 | 16.90 | 16.95 | 209,464 | -0.14(-0.82%) |
Mar 22, 2023 | 17.23 | 17.51 | 17.09 | 17.09 | 203,916 | -0.17(-0.97%) |
Mar 21, 2023 | 17.21 | 17.71 | 17.20 | 17.26 | 269,050 | +0.47(+2.77%) |
Mar 20, 2023 | 16.94 | 17.15 | 16.67 | 16.80 | 274,041 | +0.00(+0.00%) |
Mar 17, 2023 | 17.21 | 17.23 | 16.67 | 16.80 | 697,764 | -0.56(-3.22%) |
Mar 16, 2023 | 16.66 | 17.70 | 16.59 | 17.35 | 265,885 | +0.46(+2.70%) |
Mar 15, 2023 | 16.75 | 16.99 | 16.61 | 16.90 | 261,999 | -0.38(-2.21%) |
Mar 14, 2023 | 17.32 | 17.54 | 16.97 | 17.28 | 410,765 | +0.37(+2.20%) |
Mar 13, 2023 | 16.61 | 17.23 | 16.44 | 16.91 | 256,276 | -0.20(-1.14%) |
Mar 10, 2023 | 17.84 | 17.87 | 17.05 | 17.10 | 418,001 | -0.90(-5.02%) |
Mar 09, 2023 | 18.48 | 18.65 | 17.89 | 18.01 | 213,945 | -0.56(-3.01%) |
Mar 08, 2023 | 18.44 | 18.67 | 18.29 | 18.57 | 197,484 | +0.15(+0.81%) |
Mar 07, 2023 | 18.63 | 18.70 | 18.31 | 18.42 | 200,377 | -0.25(-1.35%) |
Mar 06, 2023 | 19.38 | 19.38 | 18.47 | 18.67 | 245,343 | -0.71(-3.65%) |
Mar 03, 2023 | 19.22 | 19.38 | 19.01 | 19.38 | 244,151 | +0.16(+0.82%) |
Mar 02, 2023 | 19.27 | 19.39 | 17.70 | 19.22 | 502,368 | -0.82(-4.09%) |
Mar 01, 2023 | 20.36 | 20.36 | 19.85 | 20.04 | 148,832 | -0.24(-1.19%) |
Feb 28, 2023 | 19.92 | 20.37 | 19.88 | 20.28 | 403,400 | +0.48(+2.45%) |
Feb 27, 2023 | 20.07 | 20.26 | 19.73 | 19.80 | 191,485 | -0.23(-1.16%) |
Feb 24, 2023 | 19.94 | 20.08 | 19.76 | 20.03 | 175,981 | -0.23(-1.15%) |
Feb 23, 2023 | 20.25 | 20.35 | 20.03 | 20.26 | 89,719 | +0.19(+0.93%) |
Feb 22, 2023 | 20.08 | 20.32 | 19.89 | 20.07 | 188,268 | -0.01(-0.05%) |
Feb 21, 2023 | 20.35 | 20.35 | 19.98 | 20.08 | 174,664 | -0.37(-1.82%) |
Feb 17, 2023 | 20.49 | 20.55 | 20.22 | 20.46 | 119,460 | +0.10(+0.50%) |
Feb 16, 2023 | 20.17 | 20.71 | 20.09 | 20.35 | 139,017 | -0.16(-0.77%) |
Feb 15, 2023 | 20.16 | 20.58 | 20.09 | 20.51 | 105,096 | +0.17(+0.82%) |
Feb 14, 2023 | 20.61 | 20.67 | 20.20 | 20.35 | 131,744 | -0.40(-1.93%) |
Feb 13, 2023 | 20.35 | 20.83 | 20.33 | 20.75 | 105,294 | +0.36(+1.78%) |
Feb 10, 2023 | 20.04 | 20.52 | 20.00 | 20.38 | 103,308 | +0.26(+1.30%) |
Feb 09, 2023 | 20.74 | 20.96 | 19.99 | 20.12 | 122,737 | -0.46(-2.22%) |
Feb 08, 2023 | 20.65 | 20.80 | 20.53 | 20.58 | 131,796 | -0.34(-1.65%) |
Feb 07, 2023 | 20.65 | 21.09 | 20.54 | 20.92 | 132,299 | +0.09(+0.45%) |
Feb 06, 2023 | 20.75 | 20.89 | 20.54 | 20.83 | 148,169 | -0.08(-0.40%) |
Feb 03, 2023 | 21.24 | 21.26 | 20.75 | 20.91 | 182,640 | -0.13(-0.62%) |
Feb 02, 2023 | 20.95 | 21.24 | 20.73 | 21.04 | 200,652 | +0.18(+0.85%) |