Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.98 | 17.00 | 16.91 | 16.93 | 19,960 | -0.03(-0.17%) |
May 05, 2023 | 16.92 | 17.00 | 16.90 | 16.95 | 7,753 | +0.04(+0.22%) |
May 04, 2023 | 16.95 | 16.99 | 16.88 | 16.92 | 15,172 | -0.06(-0.36%) |
May 03, 2023 | 17.01 | 17.03 | 16.97 | 16.98 | 4,814 | +0.00(+0.03%) |
May 02, 2023 | 17.02 | 17.06 | 16.94 | 16.97 | 442,389 | +0.03(+0.19%) |
May 01, 2023 | 16.98 | 17.02 | 16.88 | 16.94 | 352,110 | -0.09(-0.55%) |
Apr 28, 2023 | 17.01 | 17.06 | 17.01 | 17.03 | 1,834 | +0.02(+0.11%) |
Apr 27, 2023 | 16.82 | 17.02 | 16.79 | 17.02 | 796,623 | +0.13(+0.77%) |
Apr 26, 2023 | 16.94 | 16.94 | 16.86 | 16.89 | 2,466 | -0.01(-0.08%) |
Apr 25, 2023 | 16.96 | 17.02 | 16.90 | 16.90 | 1,945 | -0.05(-0.30%) |
Apr 24, 2023 | 16.92 | 16.97 | 16.92 | 16.95 | 2,204 | +0.02(+0.14%) |
Apr 21, 2023 | 16.96 | 16.96 | 16.93 | 16.93 | 2,464 | +0.01(+0.05%) |
Apr 20, 2023 | 16.95 | 16.97 | 16.87 | 16.92 | 6,815 | -0.02(-0.14%) |
Apr 19, 2023 | 16.93 | 16.98 | 16.89 | 16.94 | 3,181 | -0.01(-0.05%) |
Apr 18, 2023 | 17.01 | 17.03 | 16.95 | 16.95 | 11,847 | -0.02(-0.11%) |
Apr 17, 2023 | 17.03 | 17.03 | 16.92 | 16.97 | 1,107 | -0.03(-0.19%) |
Apr 14, 2023 | 16.95 | 17.03 | 16.95 | 17.00 | 1,961 | -0.00(-0.03%) |
Apr 13, 2023 | 16.97 | 17.04 | 16.92 | 17.01 | 4,703 | +0.07(+0.44%) |
Apr 12, 2023 | 16.93 | 16.98 | 16.90 | 16.93 | 5,834 | +0.06(+0.38%) |
Apr 11, 2023 | 16.87 | 16.90 | 16.82 | 16.87 | 4,778 | +0.00(+0.03%) |
Apr 10, 2023 | 16.89 | 16.91 | 16.84 | 16.86 | 1,792 | +0.00(+0.03%) |
Apr 06, 2023 | 16.75 | 16.86 | 16.75 | 16.86 | 2,613 | +0.05(+0.27%) |
Apr 05, 2023 | 16.86 | 16.92 | 16.81 | 16.81 | 14,186 | -0.04(-0.22%) |
Apr 04, 2023 | 16.85 | 16.86 | 16.82 | 16.85 | 2,480 | -0.09(-0.55%) |
Apr 03, 2023 | 16.87 | 16.94 | 16.80 | 16.94 | 8,267 | +0.11(+0.67%) |
Mar 31, 2023 | 16.70 | 16.83 | 16.70 | 16.83 | 1,604 | +0.06(+0.38%) |
Mar 30, 2023 | 16.68 | 16.76 | 16.58 | 16.76 | 146,436 | +0.09(+0.55%) |
Mar 29, 2023 | 16.53 | 16.74 | 16.53 | 16.67 | 2,564 | +0.06(+0.37%) |
Mar 28, 2023 | 16.54 | 16.61 | 16.49 | 16.61 | 1,659 | +0.00(+0.02%) |
Mar 27, 2023 | 16.54 | 16.67 | 16.53 | 16.61 | 10,283 | +0.07(+0.42%) |
Mar 24, 2023 | 16.58 | 16.58 | 16.49 | 16.54 | 4,808 | -0.10(-0.58%) |
Mar 23, 2023 | 16.60 | 16.74 | 16.55 | 16.64 | 10,918 | +0.01(+0.03%) |
Mar 22, 2023 | 16.49 | 16.65 | 16.48 | 16.63 | 10,058 | +0.09(+0.55%) |
Mar 21, 2023 | 16.57 | 16.57 | 16.48 | 16.54 | 827 | +0.08(+0.50%) |
Mar 20, 2023 | 16.41 | 16.51 | 16.38 | 16.46 | 2,975 | +0.00(+0.00%) |
Mar 17, 2023 | 16.50 | 16.50 | 16.41 | 16.46 | 765 | -0.03(-0.17%) |
Mar 16, 2023 | 16.37 | 16.54 | 16.37 | 16.48 | 20,303 | +0.06(+0.36%) |
Mar 15, 2023 | 16.45 | 16.47 | 16.40 | 16.42 | 2,057 | -0.04(-0.22%) |
Mar 14, 2023 | 16.54 | 16.54 | 16.46 | 16.46 | 24,539 | +0.06(+0.34%) |
Mar 13, 2023 | 16.40 | 16.54 | 16.40 | 16.41 | 22,183 | -0.09(-0.56%) |
Mar 10, 2023 | 16.49 | 16.55 | 16.49 | 16.50 | 1,327 | -0.01(-0.06%) |
Mar 09, 2023 | 16.58 | 16.65 | 16.51 | 16.51 | 4,087 | -0.08(-0.50%) |
Mar 08, 2023 | 16.56 | 16.66 | 16.56 | 16.59 | 95,022 | -0.02(-0.11%) |
Mar 07, 2023 | 16.71 | 16.71 | 16.61 | 16.61 | 15,081 | -0.06(-0.39%) |
Mar 06, 2023 | 16.69 | 16.73 | 16.64 | 16.67 | 5,312 | +0.05(+0.30%) |
Mar 03, 2023 | 16.61 | 16.68 | 16.54 | 16.62 | 5,178 | +0.10(+0.61%) |
Mar 02, 2023 | 16.46 | 16.53 | 16.46 | 16.52 | 2,230 | -0.00(-0.03%) |