Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.62 | 18.64 | 18.49 | 18.64 | 198,951 | +0.11(+0.60%) |
May 05, 2023 | 18.49 | 18.55 | 18.33 | 18.53 | 137,423 | +0.23(+1.28%) |
May 04, 2023 | 18.49 | 18.49 | 18.22 | 18.30 | 337,571 | -0.16(-0.85%) |
May 03, 2023 | 18.54 | 18.54 | 18.40 | 18.45 | 553,986 | -0.10(-0.55%) |
May 02, 2023 | 18.64 | 18.64 | 18.33 | 18.55 | 396,681 | -0.03(-0.18%) |
May 01, 2023 | 18.46 | 18.63 | 18.45 | 18.59 | 277,008 | +0.12(+0.64%) |
Apr 28, 2023 | 18.54 | 18.54 | 18.44 | 18.47 | 238,262 | -0.01(-0.05%) |
Apr 27, 2023 | 18.50 | 18.51 | 18.42 | 18.48 | 234,638 | +0.07(+0.37%) |
Apr 26, 2023 | 18.45 | 18.50 | 18.33 | 18.41 | 247,542 | +0.06(+0.32%) |
Apr 25, 2023 | 18.56 | 18.59 | 18.29 | 18.35 | 380,276 | -0.18(-0.96%) |
Apr 24, 2023 | 18.56 | 18.57 | 18.48 | 18.53 | 536,907 | -0.02(-0.09%) |
Apr 21, 2023 | 18.60 | 18.60 | 18.49 | 18.55 | 224,996 | +0.00(+0.00%) |
Apr 20, 2023 | 18.60 | 18.60 | 18.46 | 18.55 | 290,384 | -0.03(-0.14%) |
Apr 19, 2023 | 18.60 | 18.62 | 18.53 | 18.57 | 211,791 | -0.01(-0.04%) |
Apr 18, 2023 | 18.69 | 18.70 | 18.57 | 18.58 | 185,448 | -0.01(-0.05%) |
Apr 17, 2023 | 18.56 | 18.66 | 18.53 | 18.59 | 136,510 | +0.03(+0.14%) |
Apr 14, 2023 | 18.60 | 18.61 | 18.45 | 18.56 | 177,631 | +0.01(+0.05%) |
Apr 13, 2023 | 18.55 | 18.57 | 18.50 | 18.55 | 294,033 | +0.08(+0.41%) |
Apr 12, 2023 | 18.60 | 18.63 | 18.43 | 18.48 | 150,779 | -0.02(-0.09%) |
Apr 11, 2023 | 18.45 | 18.51 | 18.43 | 18.50 | 170,156 | +0.08(+0.41%) |
Apr 10, 2023 | 18.34 | 18.43 | 18.32 | 18.42 | 216,024 | +0.08(+0.41%) |
Apr 06, 2023 | 18.40 | 18.40 | 18.21 | 18.34 | 206,909 | +0.04(+0.23%) |
Apr 05, 2023 | 18.28 | 18.38 | 18.16 | 18.30 | 208,930 | +0.04(+0.23%) |
Apr 04, 2023 | 18.38 | 18.40 | 18.18 | 18.26 | 240,206 | -0.09(-0.50%) |
Apr 03, 2023 | 18.37 | 18.38 | 18.20 | 18.35 | 280,586 | +0.12(+0.64%) |
Mar 31, 2023 | 18.18 | 18.28 | 18.18 | 18.24 | 274,355 | +0.08(+0.46%) |
Mar 30, 2023 | 18.30 | 18.31 | 18.11 | 18.15 | 168,153 | -0.08(-0.46%) |
Mar 29, 2023 | 18.20 | 18.26 | 18.14 | 18.24 | 195,562 | +0.13(+0.74%) |
Mar 28, 2023 | 18.07 | 18.17 | 18.03 | 18.10 | 77,937 | +0.02(+0.09%) |
Mar 27, 2023 | 17.98 | 18.11 | 17.93 | 18.09 | 198,755 | +0.14(+0.79%) |
Mar 24, 2023 | 17.59 | 17.94 | 17.40 | 17.94 | 344,716 | +0.21(+1.16%) |
Mar 23, 2023 | 17.99 | 18.12 | 17.62 | 17.74 | 222,529 | -0.14(-0.79%) |
Mar 22, 2023 | 17.95 | 18.14 | 17.86 | 17.88 | 197,155 | -0.11(-0.60%) |
Mar 21, 2023 | 17.85 | 18.01 | 17.78 | 17.98 | 196,963 | +0.30(+1.68%) |
Mar 20, 2023 | 17.51 | 17.73 | 17.40 | 17.69 | 295,614 | +0.16(+0.90%) |
Mar 17, 2023 | 17.75 | 17.75 | 17.44 | 17.53 | 409,676 | -0.31(-1.76%) |
Mar 16, 2023 | 17.69 | 17.84 | 17.39 | 17.84 | 130,598 | +0.25(+1.41%) |
Mar 15, 2023 | 17.58 | 17.60 | 17.31 | 17.60 | 298,617 | -0.26(-1.43%) |
Mar 14, 2023 | 17.95 | 17.96 | 17.65 | 17.85 | 180,311 | +0.10(+0.56%) |
Mar 13, 2023 | 17.68 | 17.75 | 17.40 | 17.75 | 414,907 | +0.00(+0.00%) |
Mar 10, 2023 | 18.12 | 18.12 | 17.40 | 17.75 | 416,201 | -0.36(-1.96%) |
Mar 09, 2023 | 18.46 | 18.50 | 18.09 | 18.11 | 284,294 | -0.36(-1.97%) |
Mar 08, 2023 | 18.48 | 18.48 | 18.36 | 18.47 | 189,353 | +0.07(+0.36%) |
Mar 07, 2023 | 18.47 | 18.50 | 18.31 | 18.41 | 233,840 | -0.09(-0.49%) |
Mar 06, 2023 | 18.50 | 18.50 | 18.43 | 18.50 | 359,077 | +0.05(+0.27%) |
Mar 03, 2023 | 18.34 | 18.45 | 18.31 | 18.45 | 243,638 | +0.15(+0.81%) |
Mar 02, 2023 | 18.17 | 18.30 | 18.12 | 18.30 | 254,039 | +0.10(+0.54%) |