Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.94 | 17.36 | 16.94 | 17.02 | 6,077 | -0.03(-0.18%) |
May 05, 2023 | 17.31 | 17.31 | 16.76 | 17.05 | 5,777 | +0.05(+0.29%) |
May 04, 2023 | 17.03 | 17.60 | 16.60 | 17.00 | 9,640 | -0.13(-0.76%) |
May 03, 2023 | 17.32 | 17.32 | 17.13 | 17.13 | 3,127 | -0.12(-0.70%) |
May 02, 2023 | 17.50 | 18.04 | 17.00 | 17.25 | 10,406 | -0.19(-1.09%) |
May 01, 2023 | 17.54 | 17.54 | 17.14 | 17.44 | 9,954 | -0.09(-0.51%) |
Apr 28, 2023 | 17.50 | 17.98 | 17.36 | 17.53 | 6,114 | -0.32(-1.79%) |
Apr 27, 2023 | 17.67 | 17.85 | 17.56 | 17.85 | 2,350 | +0.21(+1.19%) |
Apr 26, 2023 | 17.36 | 17.68 | 17.31 | 17.64 | 5,223 | +0.18(+1.03%) |
Apr 25, 2023 | 17.41 | 17.76 | 17.41 | 17.46 | 4,745 | -0.04(-0.23%) |
Apr 24, 2023 | 17.42 | 18.06 | 17.42 | 17.50 | 2,953 | -0.10(-0.57%) |
Apr 21, 2023 | 17.51 | 18.01 | 17.30 | 17.60 | 7,166 | -0.04(-0.23%) |
Apr 20, 2023 | 17.64 | 17.64 | 17.64 | 17.64 | 1,703 | +0.22(+1.26%) |
Apr 19, 2023 | 17.65 | 17.67 | 17.41 | 17.42 | 5,070 | -0.18(-1.02%) |
Apr 18, 2023 | 17.61 | 17.65 | 17.60 | 17.60 | 2,605 | -0.17(-0.96%) |
Apr 17, 2023 | 18.07 | 18.76 | 17.49 | 17.77 | 3,223 | +0.27(+1.54%) |
Apr 14, 2023 | 17.00 | 17.79 | 17.00 | 17.50 | 5,770 | +0.04(+0.23%) |
Apr 13, 2023 | 18.41 | 18.41 | 17.04 | 17.46 | 3,798 | +0.03(+0.17%) |
Apr 12, 2023 | 17.32 | 17.53 | 17.31 | 17.43 | 4,477 | +0.10(+0.58%) |
Apr 11, 2023 | 17.62 | 17.70 | 17.26 | 17.33 | 7,536 | -0.27(-1.53%) |
Apr 10, 2023 | 17.86 | 17.86 | 17.30 | 17.60 | 4,613 | +0.10(+0.57%) |
Apr 06, 2023 | 17.98 | 18.05 | 17.36 | 17.50 | 4,628 | -0.01(-0.06%) |
Apr 05, 2023 | 17.59 | 17.59 | 17.26 | 17.51 | 3,462 | +0.10(+0.57%) |
Apr 04, 2023 | 18.74 | 18.74 | 17.08 | 17.41 | 16,121 | +0.00(+0.00%) |
Apr 03, 2023 | 17.40 | 18.18 | 17.36 | 17.41 | 7,553 | -0.45(-2.52%) |
Mar 31, 2023 | 17.86 | 18.23 | 17.55 | 17.86 | 4,339 | +0.10(+0.56%) |
Mar 30, 2023 | 17.93 | 18.43 | 17.63 | 17.76 | 8,650 | -0.25(-1.39%) |
Mar 29, 2023 | 17.85 | 18.01 | 17.55 | 18.01 | 24,246 | +0.15(+0.84%) |
Mar 28, 2023 | 17.80 | 17.92 | 17.77 | 17.86 | 5,599 | +0.12(+0.68%) |
Mar 27, 2023 | 18.18 | 18.28 | 17.55 | 17.74 | 5,149 | -0.14(-0.78%) |
Mar 24, 2023 | 18.09 | 18.09 | 17.78 | 17.88 | 2,309 | +0.08(+0.45%) |
Mar 23, 2023 | 17.70 | 18.00 | 17.55 | 17.80 | 5,281 | +0.04(+0.23%) |
Mar 22, 2023 | 17.91 | 17.95 | 17.70 | 17.76 | 11,040 | -0.40(-2.20%) |
Mar 21, 2023 | 17.81 | 18.16 | 17.80 | 18.16 | 6,383 | +0.47(+2.66%) |
Mar 20, 2023 | 17.91 | 18.14 | 17.59 | 17.69 | 9,103 | -0.51(-2.80%) |
Mar 17, 2023 | 17.56 | 18.20 | 17.51 | 18.20 | 29,779 | +0.40(+2.25%) |
Mar 16, 2023 | 17.59 | 17.89 | 17.39 | 17.80 | 4,336 | +0.21(+1.19%) |
Mar 15, 2023 | 18.00 | 18.00 | 17.58 | 17.59 | 4,227 | -0.31(-1.73%) |
Mar 14, 2023 | 17.96 | 18.04 | 17.58 | 17.90 | 4,462 | +0.20(+1.13%) |
Mar 13, 2023 | 18.30 | 18.30 | 17.22 | 17.70 | 11,942 | +0.10(+0.57%) |
Mar 10, 2023 | 18.26 | 18.26 | 17.51 | 17.60 | 11,842 | -0.67(-3.67%) |
Mar 09, 2023 | 18.29 | 18.34 | 18.16 | 18.27 | 5,515 | -0.12(-0.65%) |
Mar 08, 2023 | 18.46 | 18.50 | 18.33 | 18.39 | 5,063 | -0.19(-1.02%) |
Mar 07, 2023 | 18.64 | 18.64 | 18.41 | 18.58 | 4,602 | +0.05(+0.30%) |
Mar 06, 2023 | 18.60 | 18.70 | 18.41 | 18.52 | 19,767 | -0.17(-0.88%) |
Mar 03, 2023 | 18.66 | 18.76 | 18.41 | 18.69 | 11,053 | -0.08(-0.43%) |
Mar 02, 2023 | 18.47 | 18.88 | 18.47 | 18.77 | 2,867 | +0.00(+0.00%) |