Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.43 | 17.70 | 17.25 | 17.38 | 49,017 | -0.01(-0.06%) |
May 05, 2023 | 16.98 | 17.44 | 16.98 | 17.39 | 20,505 | +0.09(+0.52%) |
May 04, 2023 | 17.33 | 17.48 | 16.86 | 17.30 | 39,750 | +0.15(+0.87%) |
May 03, 2023 | 17.07 | 17.34 | 16.86 | 17.15 | 22,479 | +0.14(+0.82%) |
May 02, 2023 | 17.28 | 17.28 | 16.96 | 17.01 | 53,784 | +0.00(+0.00%) |
May 01, 2023 | 16.89 | 17.28 | 16.61 | 17.01 | 41,014 | -0.09(-0.53%) |
Apr 28, 2023 | 16.98 | 17.10 | 16.95 | 17.10 | 51,641 | +0.08(+0.45%) |
Apr 27, 2023 | 17.21 | 17.21 | 16.89 | 17.02 | 35,127 | +0.12(+0.73%) |
Apr 26, 2023 | 17.06 | 17.08 | 16.89 | 16.90 | 24,303 | -0.05(-0.29%) |
Apr 25, 2023 | 16.88 | 17.08 | 16.88 | 16.95 | 142,517 | +0.20(+1.19%) |
Apr 24, 2023 | 16.77 | 16.77 | 16.58 | 16.75 | 67,597 | +0.17(+1.03%) |
Apr 21, 2023 | 16.49 | 16.65 | 16.49 | 16.58 | 38,321 | +0.17(+1.04%) |
Apr 20, 2023 | 16.36 | 16.61 | 16.36 | 16.41 | 29,731 | -0.05(-0.30%) |
Apr 19, 2023 | 16.42 | 16.52 | 16.42 | 16.46 | 52,127 | -0.07(-0.42%) |
Apr 18, 2023 | 16.68 | 16.68 | 16.52 | 16.53 | 73,086 | +0.11(+0.65%) |
Apr 17, 2023 | 16.45 | 16.45 | 16.33 | 16.42 | 97,317 | +0.02(+0.14%) |
Apr 14, 2023 | 16.43 | 16.46 | 16.33 | 16.40 | 48,267 | -0.25(-1.50%) |
Apr 13, 2023 | 16.34 | 16.66 | 16.34 | 16.65 | 33,861 | +0.40(+2.46%) |
Apr 12, 2023 | 16.19 | 16.32 | 16.19 | 16.25 | 89,290 | +0.23(+1.44%) |
Apr 11, 2023 | 16.00 | 16.14 | 15.99 | 16.02 | 53,581 | -0.03(-0.16%) |
Apr 10, 2023 | 15.59 | 16.18 | 15.59 | 16.05 | 55,683 | -0.21(-1.32%) |
Apr 06, 2023 | 16.20 | 16.28 | 16.16 | 16.26 | 42,236 | +0.26(+1.63%) |
Apr 05, 2023 | 15.73 | 16.18 | 15.73 | 16.00 | 40,643 | -0.14(-0.87%) |
Apr 04, 2023 | 16.00 | 16.17 | 16.00 | 16.14 | 65,218 | +0.30(+1.89%) |
Apr 03, 2023 | 15.62 | 15.96 | 15.62 | 15.84 | 68,283 | +0.04(+0.25%) |
Mar 31, 2023 | 15.81 | 15.81 | 15.61 | 15.80 | 38,599 | -0.01(-0.06%) |
Mar 30, 2023 | 15.56 | 15.87 | 15.56 | 15.81 | 70,350 | -0.15(-0.94%) |
Mar 29, 2023 | 15.77 | 15.96 | 15.77 | 15.96 | 69,146 | +0.22(+1.40%) |
Mar 28, 2023 | 15.53 | 15.75 | 15.53 | 15.74 | 195,823 | +0.52(+3.42%) |
Mar 27, 2023 | 15.38 | 15.38 | 15.15 | 15.22 | 214,845 | +0.09(+0.59%) |
Mar 24, 2023 | 15.05 | 15.13 | 14.96 | 15.13 | 151,158 | +0.09(+0.60%) |
Mar 23, 2023 | 14.95 | 15.16 | 14.95 | 15.04 | 136,877 | +0.13(+0.87%) |
Mar 22, 2023 | 14.88 | 15.09 | 14.87 | 14.91 | 169,993 | -0.04(-0.27%) |
Mar 21, 2023 | 14.98 | 14.98 | 14.83 | 14.95 | 95,313 | +0.08(+0.54%) |
Mar 20, 2023 | 14.85 | 14.92 | 14.76 | 14.87 | 90,385 | +0.02(+0.13%) |
Mar 17, 2023 | 14.87 | 14.96 | 14.84 | 14.85 | 134,957 | +0.05(+0.34%) |
Mar 16, 2023 | 14.42 | 14.82 | 14.42 | 14.80 | 300,910 | +0.21(+1.44%) |
Mar 15, 2023 | 14.61 | 14.66 | 14.57 | 14.59 | 198,995 | -0.11(-0.75%) |
Mar 14, 2023 | 14.60 | 14.73 | 14.60 | 14.70 | 216,754 | -0.11(-0.74%) |
Mar 13, 2023 | 14.80 | 14.91 | 14.78 | 14.81 | 140,719 | -0.06(-0.40%) |
Mar 10, 2023 | 14.88 | 14.95 | 14.77 | 14.87 | 136,528 | +0.08(+0.54%) |
Mar 09, 2023 | 14.93 | 14.97 | 14.67 | 14.79 | 209,435 | -0.01(-0.07%) |
Mar 08, 2023 | 14.77 | 14.91 | 14.77 | 14.80 | 206,902 | +0.16(+1.09%) |
Mar 07, 2023 | 14.76 | 14.84 | 14.58 | 14.64 | 221,627 | +0.19(+1.31%) |
Mar 06, 2023 | 14.63 | 14.63 | 14.43 | 14.45 | 218,009 | -0.12(-0.82%) |
Mar 03, 2023 | 14.50 | 14.57 | 14.44 | 14.57 | 122,877 | +0.02(+0.14%) |
Mar 02, 2023 | 14.80 | 14.80 | 14.47 | 14.55 | 303,321 | -0.66(-4.34%) |