Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.68 | 16.83 | 16.46 | 16.79 | 153,261 | -0.01(-0.06%) |
Apr 27, 2023 | 16.71 | 16.85 | 16.58 | 16.80 | 205,482 | +0.27(+1.63%) |
Apr 26, 2023 | 16.71 | 16.82 | 16.48 | 16.53 | 205,725 | +0.05(+0.30%) |
Apr 25, 2023 | 16.97 | 16.97 | 16.48 | 16.48 | 104,269 | -0.65(-3.79%) |
Apr 24, 2023 | 17.36 | 17.45 | 16.99 | 17.13 | 148,886 | -0.22(-1.27%) |
Apr 21, 2023 | 17.27 | 17.39 | 17.19 | 17.35 | 108,082 | +0.03(+0.17%) |
Apr 20, 2023 | 17.35 | 17.52 | 17.25 | 17.32 | 193,008 | -0.19(-1.09%) |
Apr 19, 2023 | 17.48 | 17.63 | 17.47 | 17.51 | 97,299 | -0.18(-1.02%) |
Apr 18, 2023 | 17.88 | 17.88 | 17.66 | 17.69 | 180,777 | -0.02(-0.11%) |
Apr 17, 2023 | 17.52 | 17.71 | 17.48 | 17.71 | 104,174 | +0.19(+1.08%) |
Apr 14, 2023 | 17.50 | 17.67 | 17.31 | 17.52 | 103,723 | -0.11(-0.62%) |
Apr 13, 2023 | 17.42 | 17.70 | 17.35 | 17.63 | 147,200 | +0.34(+1.97%) |
Apr 12, 2023 | 17.72 | 17.83 | 17.28 | 17.29 | 175,518 | -0.20(-1.14%) |
Apr 11, 2023 | 17.50 | 17.61 | 17.29 | 17.49 | 98,951 | -0.06(-0.34%) |
Apr 10, 2023 | 17.34 | 17.55 | 17.16 | 17.55 | 198,816 | -0.04(-0.23%) |
Apr 06, 2023 | 17.38 | 17.60 | 17.19 | 17.59 | 122,283 | +0.10(+0.57%) |
Apr 05, 2023 | 17.93 | 17.97 | 17.37 | 17.49 | 171,745 | -0.55(-3.05%) |
Apr 04, 2023 | 18.12 | 18.20 | 17.96 | 18.04 | 253,775 | -0.05(-0.28%) |
Apr 03, 2023 | 18.17 | 18.23 | 17.89 | 18.09 | 143,333 | -0.26(-1.42%) |
Mar 31, 2023 | 17.76 | 18.35 | 17.72 | 18.35 | 127,279 | +0.63(+3.56%) |
Mar 30, 2023 | 17.73 | 17.79 | 17.64 | 17.72 | 204,856 | +0.22(+1.26%) |
Mar 29, 2023 | 17.30 | 17.54 | 17.29 | 17.50 | 149,728 | +0.37(+2.16%) |
Mar 28, 2023 | 17.18 | 17.25 | 17.03 | 17.13 | 103,033 | -0.11(-0.64%) |
Mar 27, 2023 | 17.29 | 17.41 | 17.10 | 17.24 | 303,245 | +0.04(+0.23%) |
Mar 24, 2023 | 17.12 | 17.23 | 16.98 | 17.20 | 239,095 | +0.02(+0.12%) |
Mar 23, 2023 | 17.05 | 17.45 | 17.03 | 17.18 | 388,898 | +0.34(+2.02%) |
Mar 22, 2023 | 17.37 | 17.44 | 16.82 | 16.84 | 152,498 | -0.51(-2.94%) |
Mar 21, 2023 | 17.08 | 17.41 | 17.07 | 17.35 | 206,411 | +0.38(+2.24%) |
Mar 20, 2023 | 16.90 | 17.01 | 16.75 | 16.97 | 127,460 | +0.01(+0.06%) |
Mar 17, 2023 | 17.14 | 17.25 | 16.90 | 16.96 | 95,711 | -0.23(-1.34%) |
Mar 16, 2023 | 16.92 | 17.26 | 16.82 | 17.19 | 110,598 | +0.27(+1.60%) |
Mar 15, 2023 | 16.52 | 16.97 | 16.52 | 16.92 | 317,751 | +0.05(+0.30%) |
Mar 14, 2023 | 16.76 | 16.99 | 16.70 | 16.87 | 116,417 | +0.36(+2.18%) |
Mar 13, 2023 | 16.16 | 16.77 | 16.03 | 16.51 | 154,463 | +0.12(+0.73%) |
Mar 10, 2023 | 16.86 | 16.86 | 16.24 | 16.39 | 238,817 | -0.52(-3.08%) |
Mar 09, 2023 | 17.41 | 17.64 | 16.91 | 16.91 | 152,031 | -0.53(-3.04%) |
Mar 08, 2023 | 17.43 | 17.57 | 17.33 | 17.44 | 123,771 | -0.04(-0.23%) |
Mar 07, 2023 | 17.69 | 17.87 | 17.48 | 17.48 | 90,851 | -0.21(-1.19%) |
Mar 06, 2023 | 17.77 | 18.04 | 17.69 | 17.69 | 129,083 | -0.06(-0.34%) |
Mar 03, 2023 | 17.39 | 17.75 | 17.33 | 17.75 | 178,080 | +0.36(+2.07%) |
Mar 02, 2023 | 17.00 | 17.42 | 16.96 | 17.39 | 89,775 | +0.22(+1.28%) |
Mar 01, 2023 | 17.35 | 17.45 | 17.12 | 17.17 | 224,070 | -0.17(-0.98%) |
Feb 28, 2023 | 17.29 | 17.44 | 17.24 | 17.34 | 334,645 | +0.14(+0.81%) |
Feb 27, 2023 | 17.35 | 17.41 | 17.18 | 17.20 | 113,317 | +0.02(+0.12%) |
Feb 24, 2023 | 17.27 | 17.38 | 17.11 | 17.18 | 146,085 | -0.45(-2.55%) |
Feb 23, 2023 | 17.83 | 17.89 | 17.35 | 17.63 | 93,474 | -0.07(-0.40%) |
Feb 22, 2023 | 17.70 | 17.94 | 17.63 | 17.70 | 109,984 | +0.11(+0.63%) |
Feb 21, 2023 | 17.78 | 17.81 | 17.52 | 17.59 | 156,991 | -0.45(-2.49%) |
Feb 17, 2023 | 18.20 | 18.24 | 17.90 | 18.04 | 118,991 | -0.38(-2.06%) |
Feb 16, 2023 | 18.45 | 18.66 | 18.21 | 18.42 | 151,810 | -0.40(-2.13%) |
Feb 15, 2023 | 18.34 | 18.82 | 18.31 | 18.82 | 217,260 | +0.32(+1.73%) |
Feb 14, 2023 | 18.19 | 18.62 | 18.08 | 18.50 | 171,239 | +0.12(+0.65%) |
Feb 13, 2023 | 18.13 | 18.43 | 18.02 | 18.38 | 103,555 | +0.36(+2.00%) |
Feb 10, 2023 | 18.22 | 18.22 | 17.89 | 18.02 | 158,299 | -0.31(-1.69%) |
Feb 09, 2023 | 18.80 | 18.85 | 18.32 | 18.33 | 162,994 | -0.21(-1.13%) |
Feb 08, 2023 | 18.72 | 18.90 | 18.51 | 18.54 | 240,483 | -0.26(-1.38%) |
Feb 07, 2023 | 18.33 | 18.84 | 18.18 | 18.80 | 143,726 | +0.43(+2.34%) |
Feb 06, 2023 | 18.66 | 18.72 | 18.36 | 18.37 | 123,235 | -0.45(-2.39%) |
Feb 03, 2023 | 18.79 | 19.25 | 18.68 | 18.82 | 506,012 | -0.50(-2.59%) |
Feb 02, 2023 | 18.92 | 19.43 | 18.90 | 19.32 | 605,181 | +0.78(+4.21%) |