Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.56 | 18.56 | 18.46 | 18.49 | 23,792 | +0.14(+0.76%) |
May 05, 2023 | 18.39 | 18.39 | 18.06 | 18.35 | 10,768 | +0.37(+2.06%) |
May 04, 2023 | 18.29 | 18.29 | 17.94 | 17.98 | 38,861 | -0.20(-1.10%) |
May 03, 2023 | 17.77 | 18.18 | 17.77 | 18.18 | 10,832 | +0.24(+1.34%) |
May 02, 2023 | 18.20 | 18.20 | 17.62 | 17.94 | 11,230 | -0.32(-1.75%) |
May 01, 2023 | 17.90 | 18.53 | 17.90 | 18.26 | 12,372 | +0.26(+1.44%) |
Apr 28, 2023 | 17.90 | 18.17 | 17.90 | 18.00 | 26,167 | -0.38(-2.07%) |
Apr 27, 2023 | 17.87 | 18.38 | 17.87 | 18.38 | 21,427 | +0.36(+2.00%) |
Apr 26, 2023 | 18.18 | 18.18 | 18.02 | 18.02 | 34,919 | -0.16(-0.88%) |
Apr 25, 2023 | 18.30 | 18.55 | 18.18 | 18.18 | 36,298 | -0.19(-1.03%) |
Apr 24, 2023 | 18.35 | 18.37 | 18.23 | 18.37 | 16,136 | -0.07(-0.38%) |
Apr 21, 2023 | 18.42 | 18.48 | 18.36 | 18.44 | 20,445 | +0.24(+1.29%) |
Apr 20, 2023 | 18.25 | 18.37 | 18.20 | 18.20 | 20,623 | -0.15(-0.79%) |
Apr 19, 2023 | 18.50 | 18.50 | 18.31 | 18.35 | 18,254 | -0.05(-0.30%) |
Apr 18, 2023 | 18.24 | 18.49 | 18.24 | 18.41 | 31,451 | +0.17(+0.90%) |
Apr 17, 2023 | 18.28 | 18.28 | 18.04 | 18.24 | 34,886 | -0.16(-0.87%) |
Apr 14, 2023 | 18.49 | 18.70 | 18.30 | 18.40 | 42,885 | -0.07(-0.35%) |
Apr 13, 2023 | 18.61 | 18.61 | 18.34 | 18.46 | 74,200 | +0.05(+0.30%) |
Apr 12, 2023 | 18.52 | 18.65 | 18.30 | 18.41 | 94,172 | +0.41(+2.28%) |
Apr 11, 2023 | 17.61 | 18.04 | 17.61 | 18.00 | 82,473 | +0.80(+4.65%) |
Apr 10, 2023 | 16.95 | 17.48 | 16.95 | 17.20 | 25,215 | -0.26(-1.49%) |
Apr 06, 2023 | 17.26 | 17.46 | 17.26 | 17.46 | 13,502 | +0.21(+1.22%) |
Apr 05, 2023 | 17.23 | 17.62 | 17.20 | 17.25 | 11,416 | -0.61(-3.42%) |
Apr 04, 2023 | 17.54 | 17.86 | 17.54 | 17.86 | 11,919 | -0.07(-0.39%) |
Apr 03, 2023 | 17.61 | 17.93 | 17.61 | 17.93 | 15,460 | +0.26(+1.47%) |
Mar 31, 2023 | 17.90 | 17.90 | 17.46 | 17.67 | 18,923 | +0.24(+1.38%) |
Mar 30, 2023 | 17.66 | 17.66 | 17.05 | 17.43 | 20,697 | -0.29(-1.64%) |
Mar 29, 2023 | 17.60 | 18.02 | 17.58 | 17.72 | 25,749 | +0.10(+0.57%) |
Mar 28, 2023 | 17.75 | 17.89 | 17.60 | 17.62 | 19,253 | -0.04(-0.23%) |
Mar 27, 2023 | 17.70 | 17.70 | 17.34 | 17.66 | 16,689 | +0.27(+1.55%) |
Mar 24, 2023 | 17.39 | 17.39 | 17.13 | 17.39 | 19,217 | +0.14(+0.81%) |
Mar 23, 2023 | 17.43 | 17.44 | 17.19 | 17.25 | 14,344 | +0.14(+0.82%) |
Mar 22, 2023 | 17.31 | 17.31 | 16.86 | 17.11 | 26,693 | +0.12(+0.71%) |
Mar 21, 2023 | 17.03 | 17.17 | 16.92 | 16.99 | 14,370 | -0.04(-0.23%) |
Mar 20, 2023 | 17.05 | 17.05 | 16.90 | 17.03 | 39,037 | +0.33(+1.98%) |
Mar 17, 2023 | 16.48 | 16.83 | 16.48 | 16.70 | 28,352 | -0.04(-0.24%) |
Mar 16, 2023 | 16.66 | 16.76 | 16.64 | 16.74 | 51,585 | -0.33(-1.93%) |
Mar 15, 2023 | 17.03 | 17.07 | 16.88 | 17.07 | 31,821 | -0.14(-0.81%) |
Mar 14, 2023 | 17.25 | 17.29 | 17.08 | 17.21 | 25,464 | -0.15(-0.86%) |
Mar 13, 2023 | 17.53 | 17.67 | 17.36 | 17.36 | 19,416 | -0.44(-2.47%) |
Mar 10, 2023 | 17.95 | 17.95 | 17.75 | 17.80 | 22,287 | -0.17(-0.95%) |
Mar 09, 2023 | 18.16 | 18.18 | 17.97 | 17.97 | 9,346 | -0.10(-0.53%) |
Mar 08, 2023 | 17.98 | 18.15 | 17.98 | 18.07 | 13,009 | +0.28(+1.55%) |
Mar 07, 2023 | 17.94 | 17.98 | 17.69 | 17.79 | 15,714 | -0.06(-0.34%) |
Mar 06, 2023 | 17.94 | 17.94 | 17.82 | 17.85 | 50,721 | -0.09(-0.50%) |
Mar 03, 2023 | 17.62 | 17.94 | 17.62 | 17.94 | 26,652 | +0.59(+3.40%) |
Mar 02, 2023 | 17.06 | 17.35 | 17.06 | 17.35 | 10,719 | +0.11(+0.61%) |