Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.19 | 18.28 | 17.89 | 17.95 | 2,017,833 | -0.24(-1.32%) |
May 05, 2023 | 17.88 | 18.30 | 17.75 | 18.19 | 2,374,904 | +0.58(+3.29%) |
May 04, 2023 | 17.81 | 17.94 | 17.50 | 17.61 | 2,299,229 | -0.34(-1.89%) |
May 03, 2023 | 17.84 | 18.32 | 17.70 | 17.95 | 3,850,257 | +0.18(+1.01%) |
May 02, 2023 | 17.59 | 17.91 | 17.44 | 17.77 | 3,028,521 | +0.14(+0.79%) |
May 01, 2023 | 17.91 | 17.95 | 17.46 | 17.63 | 2,392,240 | -0.37(-2.06%) |
Apr 28, 2023 | 17.95 | 18.43 | 17.88 | 18.00 | 3,206,319 | +0.00(+0.00%) |
Apr 27, 2023 | 17.23 | 18.25 | 17.07 | 18.00 | 6,229,534 | +1.03(+6.07%) |
Apr 26, 2023 | 16.73 | 17.06 | 16.66 | 16.97 | 4,440,648 | +0.21(+1.25%) |
Apr 25, 2023 | 17.02 | 17.07 | 16.71 | 16.76 | 1,579,777 | -0.45(-2.61%) |
Apr 24, 2023 | 17.32 | 17.46 | 17.08 | 17.21 | 1,566,340 | -0.18(-1.04%) |
Apr 21, 2023 | 17.23 | 17.39 | 17.11 | 17.39 | 1,235,425 | +0.24(+1.40%) |
Apr 20, 2023 | 17.18 | 17.33 | 16.99 | 17.15 | 1,910,158 | -0.10(-0.58%) |
Apr 19, 2023 | 17.17 | 17.36 | 17.10 | 17.25 | 2,613,871 | +0.03(+0.17%) |
Apr 18, 2023 | 17.64 | 17.64 | 17.16 | 17.22 | 3,121,483 | -0.36(-2.05%) |
Apr 17, 2023 | 17.71 | 17.71 | 17.30 | 17.58 | 3,086,355 | -0.13(-0.73%) |
Apr 14, 2023 | 17.90 | 17.97 | 17.55 | 17.71 | 3,429,863 | -0.09(-0.51%) |
Apr 13, 2023 | 17.57 | 17.85 | 17.51 | 17.80 | 2,186,525 | +0.37(+2.12%) |
Apr 12, 2023 | 17.99 | 17.99 | 17.41 | 17.43 | 2,036,439 | -0.37(-2.08%) |
Apr 11, 2023 | 17.83 | 17.93 | 17.73 | 17.80 | 2,060,673 | +0.07(+0.39%) |
Apr 10, 2023 | 17.45 | 17.82 | 17.41 | 17.73 | 2,489,293 | +0.20(+1.14%) |
Apr 06, 2023 | 17.64 | 17.69 | 17.46 | 17.53 | 1,810,004 | -0.11(-0.62%) |
Apr 05, 2023 | 17.97 | 18.00 | 17.59 | 17.64 | 2,203,156 | -0.40(-2.22%) |
Apr 04, 2023 | 18.15 | 18.16 | 17.86 | 18.04 | 1,819,039 | -0.05(-0.28%) |
Apr 03, 2023 | 18.38 | 18.41 | 17.98 | 18.09 | 1,785,212 | -0.32(-1.74%) |
Mar 31, 2023 | 17.93 | 18.44 | 17.89 | 18.41 | 3,032,299 | +0.57(+3.20%) |
Mar 30, 2023 | 17.72 | 17.97 | 17.66 | 17.84 | 3,141,421 | +0.29(+1.65%) |
Mar 29, 2023 | 17.25 | 17.63 | 17.16 | 17.55 | 2,116,067 | +0.47(+2.75%) |
Mar 28, 2023 | 16.89 | 17.10 | 16.76 | 17.08 | 1,964,475 | +0.15(+0.89%) |
Mar 27, 2023 | 16.61 | 17.09 | 16.59 | 16.93 | 5,140,317 | +0.65(+3.99%) |
Mar 24, 2023 | 16.04 | 16.30 | 16.00 | 16.28 | 2,122,264 | +0.09(+0.56%) |
Mar 23, 2023 | 16.38 | 16.55 | 16.00 | 16.19 | 1,690,870 | -0.08(-0.49%) |
Mar 22, 2023 | 16.60 | 16.76 | 16.26 | 16.27 | 1,718,733 | -0.41(-2.46%) |
Mar 21, 2023 | 16.56 | 16.84 | 16.46 | 16.68 | 1,800,391 | +0.34(+2.08%) |
Mar 20, 2023 | 16.39 | 16.57 | 16.23 | 16.34 | 2,237,704 | +0.09(+0.55%) |
Mar 17, 2023 | 16.53 | 16.57 | 16.00 | 16.25 | 3,259,683 | -0.37(-2.23%) |
Mar 16, 2023 | 15.85 | 16.76 | 15.36 | 16.62 | 6,262,502 | +0.62(+3.88%) |
Mar 15, 2023 | 16.00 | 16.10 | 15.71 | 16.00 | 3,970,241 | -0.28(-1.72%) |
Mar 14, 2023 | 16.57 | 16.69 | 16.21 | 16.28 | 4,336,604 | -0.02(-0.12%) |
Mar 13, 2023 | 16.44 | 16.51 | 16.11 | 16.30 | 4,956,120 | -0.40(-2.40%) |
Mar 10, 2023 | 17.15 | 17.15 | 16.44 | 16.70 | 2,196,746 | -0.45(-2.62%) |
Mar 09, 2023 | 17.64 | 17.81 | 17.14 | 17.15 | 1,820,849 | -0.45(-2.56%) |
Mar 08, 2023 | 17.39 | 17.66 | 17.23 | 17.60 | 3,104,541 | +0.24(+1.38%) |
Mar 07, 2023 | 17.78 | 17.84 | 17.24 | 17.36 | 4,006,963 | -0.37(-2.09%) |
Mar 06, 2023 | 18.15 | 18.16 | 17.63 | 17.73 | 2,467,105 | -0.33(-1.83%) |
Mar 03, 2023 | 18.04 | 18.08 | 17.86 | 18.06 | 1,875,076 | +0.17(+0.95%) |
Mar 02, 2023 | 17.60 | 17.93 | 17.50 | 17.89 | 1,795,598 | +0.07(+0.39%) |