Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.92 | 17.08 | 16.88 | 16.95 | 341,195 | -0.02(-0.11%) |
May 05, 2023 | 16.83 | 16.99 | 16.63 | 16.97 | 771,661 | +0.24(+1.41%) |
May 04, 2023 | 16.62 | 16.77 | 16.49 | 16.74 | 306,530 | +0.03(+0.17%) |
May 03, 2023 | 16.69 | 16.97 | 16.57 | 16.71 | 687,232 | +0.08(+0.45%) |
May 02, 2023 | 16.77 | 16.97 | 16.56 | 16.63 | 421,285 | -0.21(-1.23%) |
May 01, 2023 | 17.09 | 17.31 | 16.79 | 16.84 | 498,032 | -0.31(-1.81%) |
Apr 28, 2023 | 16.76 | 17.19 | 16.73 | 17.15 | 682,867 | +0.40(+2.42%) |
Apr 27, 2023 | 16.48 | 16.87 | 16.48 | 16.75 | 610,341 | +0.43(+2.65%) |
Apr 26, 2023 | 16.29 | 16.45 | 16.24 | 16.31 | 812,282 | -0.11(-0.69%) |
Apr 25, 2023 | 16.37 | 16.56 | 16.36 | 16.43 | 362,391 | +0.04(+0.23%) |
Apr 24, 2023 | 16.81 | 16.81 | 16.39 | 16.39 | 271,982 | -0.35(-2.08%) |
Apr 21, 2023 | 16.61 | 16.82 | 16.46 | 16.74 | 353,821 | +0.14(+0.85%) |
Apr 20, 2023 | 16.61 | 16.71 | 16.52 | 16.60 | 372,301 | -0.06(-0.34%) |
Apr 19, 2023 | 16.61 | 16.72 | 16.49 | 16.65 | 413,719 | -0.05(-0.28%) |
Apr 18, 2023 | 16.88 | 16.88 | 16.54 | 16.70 | 593,462 | -0.14(-0.84%) |
Apr 17, 2023 | 16.76 | 16.93 | 16.65 | 16.84 | 728,762 | +0.15(+0.90%) |
Apr 14, 2023 | 17.04 | 17.07 | 16.64 | 16.69 | 771,603 | -0.25(-1.50%) |
Apr 13, 2023 | 17.17 | 17.21 | 16.86 | 16.94 | 512,588 | -0.24(-1.37%) |
Apr 12, 2023 | 17.11 | 17.45 | 17.02 | 17.18 | 893,842 | -0.31(-1.78%) |
Apr 11, 2023 | 17.54 | 17.62 | 17.40 | 17.49 | 434,953 | +0.03(+0.16%) |
Apr 10, 2023 | 17.54 | 17.57 | 17.22 | 17.46 | 366,168 | -0.16(-0.91%) |
Apr 06, 2023 | 17.36 | 17.78 | 17.33 | 17.62 | 1,676,658 | +0.35(+2.02%) |
Apr 05, 2023 | 17.17 | 17.30 | 17.02 | 17.27 | 1,436,889 | +0.01(+0.05%) |
Apr 04, 2023 | 17.06 | 17.35 | 16.90 | 17.26 | 1,355,853 | +0.21(+1.21%) |
Apr 03, 2023 | 17.28 | 17.40 | 17.02 | 17.06 | 610,961 | -0.15(-0.88%) |
Mar 31, 2023 | 17.22 | 17.41 | 17.08 | 17.21 | 1,316,915 | +0.12(+0.72%) |
Mar 30, 2023 | 17.26 | 17.49 | 17.07 | 17.08 | 561,145 | +0.00(+0.00%) |
Mar 29, 2023 | 17.04 | 17.08 | 16.91 | 17.08 | 450,527 | +0.21(+1.23%) |
Mar 28, 2023 | 16.84 | 16.98 | 16.74 | 16.88 | 582,141 | -0.08(-0.50%) |
Mar 27, 2023 | 16.94 | 17.09 | 16.77 | 16.96 | 312,414 | +0.15(+0.90%) |
Mar 24, 2023 | 16.37 | 16.85 | 16.37 | 16.81 | 531,293 | +0.35(+2.12%) |
Mar 23, 2023 | 16.48 | 16.76 | 16.33 | 16.46 | 389,961 | +0.04(+0.23%) |
Mar 22, 2023 | 17.19 | 17.29 | 16.41 | 16.43 | 601,690 | -0.84(-4.85%) |
Mar 21, 2023 | 17.48 | 17.55 | 17.10 | 17.26 | 2,034,255 | -0.04(-0.22%) |
Mar 20, 2023 | 17.30 | 17.39 | 17.05 | 17.30 | 944,583 | +0.16(+0.93%) |
Mar 17, 2023 | 17.40 | 17.40 | 17.12 | 17.14 | 1,452,267 | -0.25(-1.46%) |
Mar 16, 2023 | 17.33 | 17.63 | 17.09 | 17.40 | 589,833 | -0.10(-0.59%) |
Mar 15, 2023 | 17.48 | 17.73 | 17.28 | 17.50 | 826,500 | -0.24(-1.33%) |
Mar 14, 2023 | 17.87 | 18.19 | 17.69 | 17.73 | 1,055,888 | +0.13(+0.75%) |
Mar 13, 2023 | 17.35 | 17.77 | 17.24 | 17.60 | 1,034,723 | +0.15(+0.85%) |
Mar 10, 2023 | 18.29 | 18.29 | 17.29 | 17.45 | 845,296 | -0.83(-4.53%) |
Mar 09, 2023 | 18.48 | 18.52 | 18.23 | 18.28 | 1,164,378 | -0.17(-0.91%) |
Mar 08, 2023 | 18.38 | 18.59 | 18.33 | 18.45 | 268,276 | +0.02(+0.10%) |
Mar 07, 2023 | 18.95 | 18.95 | 18.42 | 18.43 | 586,288 | -0.46(-2.42%) |
Mar 06, 2023 | 18.64 | 18.89 | 18.53 | 18.89 | 536,446 | +0.26(+1.40%) |
Mar 03, 2023 | 19.06 | 19.06 | 18.62 | 18.63 | 2,941,414 | -0.32(-1.67%) |
Mar 02, 2023 | 18.68 | 18.94 | 18.60 | 18.94 | 476,762 | +0.22(+1.19%) |