Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.82 | 16.86 | 16.76 | 16.79 | 110,804 | -0.07(-0.39%) |
May 05, 2023 | 16.82 | 16.89 | 16.79 | 16.86 | 35,151 | +0.09(+0.56%) |
May 04, 2023 | 16.82 | 16.89 | 16.70 | 16.76 | 91,417 | -0.07(-0.44%) |
May 03, 2023 | 16.77 | 16.98 | 16.77 | 16.84 | 82,705 | +0.03(+0.17%) |
May 02, 2023 | 16.72 | 16.87 | 16.72 | 16.81 | 94,610 | +0.05(+0.28%) |
May 01, 2023 | 16.89 | 16.97 | 16.71 | 16.76 | 585,522 | -0.21(-1.22%) |
Apr 28, 2023 | 16.94 | 16.99 | 16.86 | 16.97 | 44,085 | +0.07(+0.38%) |
Apr 27, 2023 | 16.95 | 16.95 | 16.84 | 16.91 | 58,829 | +0.00(+0.00%) |
Apr 26, 2023 | 16.97 | 17.00 | 16.86 | 16.91 | 104,179 | -0.06(-0.33%) |
Apr 25, 2023 | 16.97 | 16.99 | 16.90 | 16.96 | 68,746 | +0.06(+0.33%) |
Apr 24, 2023 | 16.92 | 16.97 | 16.91 | 16.91 | 55,843 | -0.02(-0.11%) |
Apr 21, 2023 | 16.99 | 17.04 | 16.90 | 16.92 | 36,882 | -0.02(-0.11%) |
Apr 20, 2023 | 16.97 | 17.00 | 16.92 | 16.94 | 74,330 | -0.04(-0.22%) |
Apr 19, 2023 | 17.00 | 17.06 | 16.97 | 16.98 | 108,393 | -0.12(-0.71%) |
Apr 18, 2023 | 17.06 | 17.10 | 17.00 | 17.10 | 113,924 | +0.03(+0.16%) |
Apr 17, 2023 | 17.06 | 17.11 | 17.02 | 17.07 | 238,151 | -0.01(-0.05%) |
Apr 14, 2023 | 17.08 | 17.12 | 17.05 | 17.08 | 70,515 | -0.05(-0.27%) |
Apr 13, 2023 | 17.14 | 17.17 | 17.05 | 17.13 | 125,876 | +0.10(+0.60%) |
Apr 12, 2023 | 17.05 | 17.16 | 17.02 | 17.03 | 74,719 | +0.00(+0.00%) |
Apr 11, 2023 | 17.02 | 17.06 | 16.99 | 17.03 | 67,898 | -0.02(-0.11%) |
Apr 10, 2023 | 17.04 | 17.11 | 16.89 | 17.05 | 71,764 | +0.02(+0.11%) |
Apr 06, 2023 | 17.00 | 17.05 | 16.94 | 17.03 | 92,797 | +0.05(+0.27%) |
Apr 05, 2023 | 17.01 | 17.15 | 16.96 | 16.98 | 209,298 | -0.10(-0.60%) |
Apr 04, 2023 | 17.08 | 17.17 | 17.04 | 17.08 | 220,128 | -0.07(-0.38%) |
Apr 03, 2023 | 17.07 | 17.18 | 17.03 | 17.15 | 700,725 | +0.14(+0.84%) |
Mar 31, 2023 | 16.92 | 17.05 | 16.88 | 17.00 | 288,920 | +0.04(+0.22%) |
Mar 30, 2023 | 16.88 | 16.99 | 16.71 | 16.97 | 180,934 | +0.13(+0.77%) |
Mar 29, 2023 | 16.76 | 16.85 | 16.55 | 16.84 | 117,038 | +0.08(+0.50%) |
Mar 28, 2023 | 16.77 | 16.89 | 16.71 | 16.76 | 59,433 | +0.00(+0.00%) |
Mar 27, 2023 | 16.77 | 16.82 | 16.71 | 16.76 | 124,103 | -0.09(-0.55%) |
Mar 24, 2023 | 16.89 | 16.91 | 16.76 | 16.85 | 61,448 | -0.06(-0.38%) |
Mar 23, 2023 | 16.83 | 16.91 | 16.75 | 16.91 | 198,427 | +0.08(+0.49%) |
Mar 22, 2023 | 16.81 | 16.88 | 16.74 | 16.83 | 94,480 | +0.04(+0.22%) |
Mar 21, 2023 | 16.77 | 16.80 | 16.72 | 16.79 | 51,452 | +0.08(+0.50%) |
Mar 20, 2023 | 16.72 | 16.80 | 16.71 | 16.71 | 50,938 | -0.09(-0.55%) |
Mar 17, 2023 | 16.80 | 16.93 | 16.71 | 16.80 | 57,023 | +0.00(+0.00%) |
Mar 16, 2023 | 16.82 | 16.87 | 16.76 | 16.80 | 47,866 | -0.06(-0.38%) |
Mar 15, 2023 | 16.83 | 16.88 | 16.76 | 16.87 | 153,603 | -0.01(-0.06%) |
Mar 14, 2023 | 16.94 | 16.99 | 16.82 | 16.88 | 198,760 | -0.05(-0.27%) |
Mar 13, 2023 | 16.92 | 17.05 | 16.89 | 16.92 | 507,884 | -0.02(-0.11%) |
Mar 10, 2023 | 16.96 | 17.01 | 16.88 | 16.94 | 68,802 | -0.02(-0.11%) |
Mar 09, 2023 | 16.97 | 17.02 | 16.91 | 16.96 | 200,605 | +0.00(+0.00%) |
Mar 08, 2023 | 16.99 | 17.08 | 16.93 | 16.96 | 105,835 | +0.02(+0.11%) |
Mar 07, 2023 | 17.01 | 17.06 | 16.94 | 16.94 | 194,024 | -0.04(-0.22%) |
Mar 06, 2023 | 17.02 | 17.10 | 16.94 | 16.98 | 75,122 | -0.06(-0.33%) |
Mar 03, 2023 | 16.91 | 17.03 | 16.85 | 17.03 | 929,167 | +0.18(+1.10%) |
Mar 02, 2023 | 16.83 | 16.90 | 16.83 | 16.85 | 88,301 | -0.05(-0.27%) |