Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.09 | 18.28 | 18.01 | 18.14 | 2,570,942 | -0.11(-0.60%) |
May 05, 2023 | 18.23 | 18.34 | 17.99 | 18.25 | 2,988,147 | +0.10(+0.55%) |
May 04, 2023 | 18.07 | 18.24 | 17.55 | 18.15 | 2,402,218 | +0.10(+0.55%) |
May 03, 2023 | 17.62 | 18.43 | 17.62 | 18.05 | 5,290,326 | +0.48(+2.73%) |
May 02, 2023 | 17.73 | 17.78 | 17.27 | 17.57 | 2,363,431 | -0.24(-1.37%) |
May 01, 2023 | 17.82 | 18.03 | 17.74 | 17.82 | 1,943,960 | -0.12(-0.66%) |
Apr 28, 2023 | 17.65 | 17.96 | 17.65 | 17.94 | 2,100,175 | +0.31(+1.75%) |
Apr 27, 2023 | 17.27 | 17.67 | 17.27 | 17.63 | 1,887,496 | +0.38(+2.21%) |
Apr 26, 2023 | 17.36 | 17.53 | 17.20 | 17.25 | 1,860,309 | -0.20(-1.14%) |
Apr 25, 2023 | 17.36 | 17.49 | 17.24 | 17.45 | 2,089,487 | +0.02(+0.10%) |
Apr 24, 2023 | 17.73 | 17.80 | 17.11 | 17.43 | 2,514,380 | -0.24(-1.33%) |
Apr 21, 2023 | 17.92 | 18.01 | 17.64 | 17.66 | 4,266,174 | -0.17(-0.97%) |
Apr 20, 2023 | 17.75 | 17.84 | 17.66 | 17.84 | 3,295,370 | -0.08(-0.46%) |
Apr 19, 2023 | 17.59 | 17.92 | 17.50 | 17.92 | 1,549,663 | +0.16(+0.92%) |
Apr 18, 2023 | 17.77 | 17.84 | 17.43 | 17.75 | 2,389,483 | -0.12(-0.66%) |
Apr 17, 2023 | 17.70 | 17.89 | 17.47 | 17.87 | 2,816,000 | +0.22(+1.23%) |
Apr 14, 2023 | 17.89 | 18.01 | 17.53 | 17.65 | 1,520,297 | -0.18(-1.02%) |
Apr 13, 2023 | 17.92 | 18.04 | 17.50 | 17.84 | 2,699,170 | -0.08(-0.46%) |
Apr 12, 2023 | 18.41 | 18.41 | 17.84 | 17.92 | 1,953,072 | -0.34(-1.89%) |
Apr 11, 2023 | 17.75 | 18.26 | 17.69 | 18.26 | 2,693,567 | +0.54(+3.02%) |
Apr 10, 2023 | 17.47 | 17.79 | 17.36 | 17.73 | 1,745,998 | +0.16(+0.93%) |
Apr 06, 2023 | 17.44 | 17.57 | 17.27 | 17.56 | 1,479,732 | +0.24(+1.36%) |
Apr 05, 2023 | 17.57 | 17.70 | 17.23 | 17.33 | 2,639,079 | -0.25(-1.44%) |
Apr 04, 2023 | 17.62 | 17.68 | 17.33 | 17.58 | 2,962,011 | -0.03(-0.15%) |
Apr 03, 2023 | 17.51 | 17.77 | 17.45 | 17.61 | 3,132,798 | +0.08(+0.47%) |
Mar 31, 2023 | 17.15 | 17.53 | 17.09 | 17.53 | 5,827,646 | +0.42(+2.44%) |
Mar 30, 2023 | 17.26 | 17.34 | 17.09 | 17.11 | 4,539,028 | -0.05(-0.26%) |
Mar 29, 2023 | 17.06 | 17.34 | 17.05 | 17.16 | 2,216,596 | +0.27(+1.61%) |
Mar 28, 2023 | 16.88 | 17.06 | 16.82 | 16.88 | 2,501,829 | -0.15(-0.91%) |
Mar 27, 2023 | 17.20 | 17.33 | 16.96 | 17.04 | 2,258,241 | -0.16(-0.95%) |
Mar 24, 2023 | 16.38 | 17.20 | 16.32 | 17.20 | 3,345,904 | +0.77(+4.69%) |
Mar 23, 2023 | 16.48 | 16.75 | 16.34 | 16.43 | 2,814,220 | +0.01(+0.05%) |
Mar 22, 2023 | 16.94 | 16.98 | 16.41 | 16.42 | 3,556,085 | -0.59(-3.46%) |
Mar 21, 2023 | 17.48 | 17.56 | 16.87 | 17.01 | 3,001,585 | -0.44(-2.55%) |
Mar 20, 2023 | 17.50 | 17.63 | 17.18 | 17.45 | 3,619,721 | +0.03(+0.16%) |
Mar 17, 2023 | 17.75 | 17.88 | 17.34 | 17.43 | 9,429,338 | -0.33(-1.84%) |
Mar 16, 2023 | 17.50 | 17.90 | 17.33 | 17.75 | 5,383,535 | +0.09(+0.51%) |
Mar 15, 2023 | 17.36 | 17.75 | 17.26 | 17.66 | 6,718,174 | +0.21(+1.19%) |
Mar 14, 2023 | 17.42 | 17.67 | 17.26 | 17.45 | 5,650,780 | +0.32(+1.85%) |
Mar 13, 2023 | 16.63 | 17.35 | 16.56 | 17.14 | 6,598,767 | +0.42(+2.49%) |
Mar 10, 2023 | 17.45 | 17.56 | 16.66 | 16.72 | 5,417,678 | -0.51(-2.95%) |
Mar 09, 2023 | 17.35 | 17.42 | 17.14 | 17.23 | 4,377,327 | -0.16(-0.94%) |
Mar 08, 2023 | 17.07 | 17.47 | 16.86 | 17.39 | 3,442,818 | +0.54(+3.23%) |
Mar 07, 2023 | 17.43 | 17.45 | 16.85 | 16.85 | 3,189,787 | -0.58(-3.33%) |
Mar 06, 2023 | 17.44 | 17.57 | 17.34 | 17.43 | 2,623,662 | -0.21(-1.18%) |
Mar 03, 2023 | 17.65 | 17.70 | 17.46 | 17.64 | 2,312,834 | +0.12(+0.66%) |
Mar 02, 2023 | 17.28 | 17.52 | 17.19 | 17.52 | 2,887,386 | +0.25(+1.45%) |