Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.93 | 16.93 | 16.89 | 16.91 | 37,098 | -0.07(-0.42%) |
May 05, 2023 | 16.95 | 16.98 | 16.94 | 16.98 | 80,507 | +0.01(+0.08%) |
May 04, 2023 | 17.00 | 17.03 | 16.96 | 16.96 | 120,138 | -0.07(-0.39%) |
May 03, 2023 | 17.00 | 17.04 | 16.99 | 17.03 | 172,234 | +0.08(+0.45%) |
May 02, 2023 | 16.88 | 16.96 | 16.87 | 16.96 | 196,728 | +0.09(+0.51%) |
May 01, 2023 | 16.98 | 16.98 | 16.85 | 16.87 | 312,841 | -0.14(-0.84%) |
Apr 28, 2023 | 16.96 | 17.02 | 16.94 | 17.01 | 213,998 | +0.10(+0.56%) |
Apr 27, 2023 | 16.91 | 16.93 | 16.89 | 16.92 | 103,514 | -0.02(-0.11%) |
Apr 26, 2023 | 17.02 | 17.02 | 16.93 | 16.94 | 107,066 | -0.06(-0.34%) |
Apr 25, 2023 | 16.99 | 17.01 | 16.98 | 16.99 | 88,174 | +0.06(+0.34%) |
Apr 24, 2023 | 16.92 | 16.94 | 16.90 | 16.94 | 157,123 | +0.05(+0.28%) |
Apr 21, 2023 | 16.88 | 16.92 | 16.85 | 16.89 | 50,846 | +0.03(+0.17%) |
Apr 20, 2023 | 16.86 | 16.88 | 16.86 | 16.86 | 63,339 | +0.02(+0.11%) |
Apr 19, 2023 | 16.85 | 16.85 | 16.78 | 16.84 | 66,157 | -0.05(-0.28%) |
Apr 18, 2023 | 16.89 | 16.91 | 16.87 | 16.89 | 107,616 | +0.02(+0.11%) |
Apr 17, 2023 | 16.89 | 16.92 | 16.85 | 16.87 | 102,977 | -0.09(-0.51%) |
Apr 14, 2023 | 16.97 | 16.99 | 16.93 | 16.95 | 88,087 | -0.10(-0.56%) |
Apr 13, 2023 | 17.03 | 17.06 | 17.02 | 17.05 | 173,788 | +0.07(+0.39%) |
Apr 12, 2023 | 17.06 | 17.07 | 16.97 | 16.98 | 289,109 | +0.01(+0.06%) |
Apr 11, 2023 | 16.94 | 17.00 | 16.93 | 16.97 | 138,311 | +0.04(+0.22%) |
Apr 10, 2023 | 16.94 | 16.94 | 16.91 | 16.94 | 1,037,370 | -0.10(-0.61%) |
Apr 06, 2023 | 17.03 | 17.06 | 17.01 | 17.04 | 77,229 | +0.00(+0.00%) |
Apr 05, 2023 | 17.05 | 17.09 | 17.04 | 17.04 | 161,666 | +0.01(+0.06%) |
Apr 04, 2023 | 16.95 | 17.05 | 16.95 | 17.03 | 72,768 | +0.03(+0.17%) |
Apr 03, 2023 | 16.94 | 17.02 | 16.93 | 17.00 | 270,034 | +0.05(+0.27%) |
Mar 31, 2023 | 16.85 | 16.96 | 16.84 | 16.96 | 212,970 | +0.15(+0.87%) |
Mar 30, 2023 | 16.79 | 16.81 | 16.77 | 16.81 | 199,153 | +0.07(+0.43%) |
Mar 29, 2023 | 16.68 | 16.75 | 16.67 | 16.74 | 81,992 | +0.07(+0.40%) |
Mar 28, 2023 | 16.66 | 16.68 | 16.65 | 16.67 | 101,455 | -0.04(-0.23%) |
Mar 27, 2023 | 16.75 | 16.75 | 16.69 | 16.71 | 104,270 | -0.10(-0.59%) |
Mar 24, 2023 | 16.79 | 16.85 | 16.78 | 16.81 | 120,618 | +0.01(+0.09%) |
Mar 23, 2023 | 16.80 | 16.84 | 16.78 | 16.80 | 155,078 | +0.02(+0.11%) |
Mar 22, 2023 | 16.63 | 16.84 | 16.63 | 16.78 | 229,830 | +0.09(+0.57%) |
Mar 21, 2023 | 16.67 | 16.76 | 16.62 | 16.68 | 96,011 | +0.04(+0.23%) |
Mar 20, 2023 | 16.66 | 16.69 | 16.61 | 16.64 | 96,343 | -0.02(-0.11%) |
Mar 17, 2023 | 16.65 | 16.71 | 16.65 | 16.66 | 154,682 | +0.05(+0.31%) |
Mar 16, 2023 | 16.64 | 16.69 | 16.59 | 16.61 | 92,793 | -0.02(-0.14%) |
Mar 15, 2023 | 16.56 | 16.66 | 16.56 | 16.63 | 115,765 | +0.07(+0.40%) |
Mar 14, 2023 | 16.59 | 16.63 | 16.56 | 16.57 | 148,931 | -0.04(-0.23%) |
Mar 13, 2023 | 16.63 | 16.72 | 16.58 | 16.61 | 190,753 | +0.10(+0.63%) |
Mar 10, 2023 | 16.46 | 16.56 | 16.46 | 16.50 | 613,743 | +0.15(+0.93%) |
Mar 09, 2023 | 16.37 | 16.43 | 16.31 | 16.35 | 135,213 | -0.01(-0.06%) |
Mar 08, 2023 | 16.43 | 16.46 | 16.35 | 16.36 | 87,339 | -0.04(-0.23%) |
Mar 07, 2023 | 16.47 | 16.50 | 16.40 | 16.40 | 101,718 | -0.09(-0.52%) |
Mar 06, 2023 | 16.56 | 16.56 | 16.47 | 16.48 | 503,098 | +0.00(+0.03%) |
Mar 03, 2023 | 16.42 | 16.49 | 16.39 | 16.48 | 128,277 | +0.15(+0.90%) |
Mar 02, 2023 | 16.28 | 16.34 | 16.27 | 16.33 | 73,353 | -0.04(-0.26%) |