Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.71 | 17.00 | 16.48 | 16.95 | 368,313 | +0.26(+1.56%) |
May 05, 2023 | 16.54 | 16.88 | 16.33 | 16.69 | 192,472 | +0.21(+1.27%) |
May 04, 2023 | 16.79 | 16.91 | 16.13 | 16.48 | 304,057 | -0.35(-2.08%) |
May 03, 2023 | 16.84 | 17.07 | 16.80 | 16.83 | 203,229 | -0.03(-0.18%) |
May 02, 2023 | 17.18 | 17.36 | 16.63 | 16.86 | 264,324 | -0.33(-1.92%) |
May 01, 2023 | 17.07 | 17.29 | 16.80 | 17.19 | 182,829 | +0.11(+0.64%) |
Apr 28, 2023 | 16.98 | 17.20 | 16.82 | 17.08 | 243,304 | +0.05(+0.29%) |
Apr 27, 2023 | 17.25 | 17.50 | 17.03 | 17.03 | 179,226 | -0.24(-1.39%) |
Apr 26, 2023 | 17.21 | 17.38 | 16.93 | 17.27 | 268,307 | +0.06(+0.35%) |
Apr 25, 2023 | 16.60 | 17.29 | 16.60 | 17.21 | 334,210 | +0.54(+3.24%) |
Apr 24, 2023 | 17.04 | 17.12 | 16.60 | 16.67 | 596,346 | -0.42(-2.46%) |
Apr 21, 2023 | 17.00 | 17.68 | 16.93 | 17.09 | 1,739,481 | +0.11(+0.65%) |
Apr 20, 2023 | 17.17 | 17.42 | 16.91 | 16.98 | 295,171 | -0.32(-1.85%) |
Apr 19, 2023 | 17.04 | 17.50 | 16.98 | 17.30 | 1,606,175 | +0.15(+0.87%) |
Apr 18, 2023 | 17.24 | 17.52 | 17.14 | 17.15 | 786,900 | -0.04(-0.23%) |
Apr 17, 2023 | 17.08 | 17.36 | 17.08 | 17.19 | 3,063,951 | +0.11(+0.64%) |
Apr 14, 2023 | 17.08 | 17.23 | 16.99 | 17.08 | 911,832 | -0.05(-0.29%) |
Apr 13, 2023 | 16.83 | 17.13 | 16.82 | 17.13 | 144,894 | +0.33(+1.96%) |
Apr 12, 2023 | 16.97 | 17.21 | 16.69 | 16.80 | 173,527 | -0.18(-1.06%) |
Apr 11, 2023 | 17.13 | 17.41 | 16.95 | 16.98 | 430,304 | -0.15(-0.88%) |
Apr 10, 2023 | 16.58 | 17.19 | 16.53 | 17.13 | 688,525 | +0.49(+2.94%) |
Apr 06, 2023 | 16.78 | 16.78 | 16.43 | 16.64 | 192,710 | -0.22(-1.30%) |
Apr 05, 2023 | 17.02 | 17.10 | 16.77 | 16.86 | 226,936 | -0.16(-0.94%) |
Apr 04, 2023 | 17.21 | 17.45 | 16.90 | 17.02 | 838,548 | -0.12(-0.70%) |
Apr 03, 2023 | 17.06 | 17.17 | 16.90 | 17.14 | 570,779 | +0.18(+1.06%) |
Mar 31, 2023 | 16.97 | 17.10 | 16.92 | 16.96 | 204,896 | +0.05(+0.30%) |
Mar 30, 2023 | 16.87 | 17.24 | 16.84 | 16.91 | 353,809 | +0.06(+0.36%) |
Mar 29, 2023 | 16.92 | 17.14 | 16.71 | 16.85 | 602,558 | -0.15(-0.88%) |
Mar 28, 2023 | 16.94 | 17.14 | 16.74 | 17.00 | 248,203 | +0.00(+0.00%) |
Mar 27, 2023 | 16.69 | 17.03 | 16.62 | 17.00 | 275,123 | +0.34(+2.04%) |
Mar 24, 2023 | 16.40 | 16.66 | 16.35 | 16.66 | 145,482 | +0.19(+1.15%) |
Mar 23, 2023 | 16.48 | 16.71 | 16.10 | 16.47 | 130,939 | +0.05(+0.30%) |
Mar 22, 2023 | 16.55 | 16.76 | 16.38 | 16.42 | 169,482 | -0.22(-1.32%) |
Mar 21, 2023 | 16.73 | 16.76 | 16.47 | 16.64 | 150,753 | +0.12(+0.73%) |
Mar 20, 2023 | 16.68 | 17.04 | 16.25 | 16.52 | 343,724 | -0.19(-1.14%) |
Mar 17, 2023 | 16.85 | 16.85 | 16.39 | 16.71 | 347,893 | -0.14(-0.83%) |
Mar 16, 2023 | 16.60 | 17.05 | 16.51 | 16.85 | 215,414 | +0.25(+1.51%) |
Mar 15, 2023 | 16.48 | 16.70 | 16.25 | 16.60 | 198,437 | -0.14(-0.84%) |
Mar 14, 2023 | 16.53 | 16.89 | 16.39 | 16.74 | 221,219 | +0.42(+2.57%) |
Mar 13, 2023 | 15.85 | 16.52 | 15.75 | 16.32 | 413,685 | +0.33(+2.06%) |
Mar 10, 2023 | 16.62 | 16.70 | 15.93 | 15.99 | 270,056 | -0.78(-4.65%) |
Mar 09, 2023 | 16.51 | 16.95 | 16.17 | 16.77 | 687,131 | +0.25(+1.51%) |
Mar 08, 2023 | 16.69 | 16.83 | 16.39 | 16.52 | 162,358 | -0.13(-0.78%) |
Mar 07, 2023 | 16.87 | 16.97 | 16.53 | 16.65 | 1,071,508 | -0.34(-2.00%) |
Mar 06, 2023 | 17.28 | 18.17 | 16.75 | 16.99 | 593,489 | -0.29(-1.68%) |
Mar 03, 2023 | 17.12 | 17.45 | 17.08 | 17.28 | 547,617 | +0.29(+1.71%) |
Mar 02, 2023 | 16.47 | 17.39 | 16.41 | 16.99 | 589,392 | +0.56(+3.41%) |