Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.56 | 17.67 | 17.55 | 17.60 | 1,542,844 | +0.18(+1.03%) |
May 05, 2023 | 17.16 | 17.48 | 17.16 | 17.42 | 98,304 | +0.16(+0.93%) |
May 04, 2023 | 17.16 | 17.36 | 17.10 | 17.26 | 101,426 | +0.22(+1.29%) |
May 03, 2023 | 17.00 | 17.28 | 16.98 | 17.04 | 154,050 | +0.12(+0.71%) |
May 02, 2023 | 16.90 | 17.00 | 16.81 | 16.92 | 340,793 | -0.21(-1.23%) |
May 01, 2023 | 16.98 | 17.35 | 16.98 | 17.13 | 131,135 | -0.04(-0.20%) |
Apr 28, 2023 | 17.04 | 17.24 | 16.95 | 17.16 | 1,027,981 | -0.02(-0.09%) |
Apr 27, 2023 | 17.10 | 17.18 | 16.98 | 17.18 | 3,338,495 | -0.10(-0.58%) |
Apr 26, 2023 | 17.35 | 17.39 | 17.12 | 17.28 | 147,470 | +0.23(+1.35%) |
Apr 25, 2023 | 17.24 | 17.27 | 16.99 | 17.05 | 243,524 | -0.34(-1.96%) |
Apr 24, 2023 | 17.27 | 17.39 | 17.19 | 17.39 | 101,138 | +0.11(+0.64%) |
Apr 21, 2023 | 17.13 | 17.36 | 17.08 | 17.28 | 104,445 | +0.06(+0.35%) |
Apr 20, 2023 | 17.08 | 17.27 | 17.03 | 17.22 | 96,185 | -0.09(-0.52%) |
Apr 19, 2023 | 17.31 | 17.36 | 17.21 | 17.31 | 224,307 | +0.03(+0.17%) |
Apr 18, 2023 | 17.13 | 17.33 | 17.13 | 17.28 | 155,962 | +0.03(+0.17%) |
Apr 17, 2023 | 17.20 | 17.29 | 17.11 | 17.25 | 107,907 | +0.18(+1.05%) |
Apr 14, 2023 | 17.07 | 17.11 | 17.00 | 17.07 | 110,390 | -0.05(-0.29%) |
Apr 13, 2023 | 17.02 | 17.17 | 16.97 | 17.12 | 80,873 | +0.45(+2.70%) |
Apr 12, 2023 | 16.70 | 16.77 | 16.62 | 16.67 | 100,714 | +0.05(+0.27%) |
Apr 11, 2023 | 16.55 | 16.66 | 16.53 | 16.62 | 149,005 | +0.02(+0.15%) |
Apr 10, 2023 | 16.39 | 16.71 | 16.15 | 16.60 | 90,405 | -0.03(-0.18%) |
Apr 06, 2023 | 16.64 | 16.71 | 16.56 | 16.63 | 111,872 | -0.20(-1.19%) |
Apr 05, 2023 | 16.85 | 16.85 | 16.71 | 16.83 | 131,883 | +0.07(+0.42%) |
Apr 04, 2023 | 16.71 | 16.82 | 16.68 | 16.76 | 169,994 | +0.16(+0.96%) |
Apr 03, 2023 | 16.60 | 16.63 | 16.45 | 16.60 | 104,875 | -0.14(-0.84%) |
Mar 31, 2023 | 16.72 | 16.83 | 16.72 | 16.74 | 181,592 | +0.19(+1.15%) |
Mar 30, 2023 | 16.45 | 16.58 | 16.45 | 16.55 | 1,207,985 | +0.41(+2.54%) |
Mar 29, 2023 | 16.05 | 16.15 | 15.97 | 16.14 | 163,417 | +0.25(+1.57%) |
Mar 28, 2023 | 15.88 | 15.97 | 15.81 | 15.89 | 320,089 | -0.11(-0.69%) |
Mar 27, 2023 | 15.94 | 16.07 | 15.89 | 16.00 | 110,471 | +0.27(+1.72%) |
Mar 24, 2023 | 15.72 | 15.73 | 15.51 | 15.73 | 178,022 | -0.15(-0.94%) |
Mar 23, 2023 | 15.99 | 16.13 | 15.77 | 15.88 | 269,288 | +0.19(+1.21%) |
Mar 22, 2023 | 15.82 | 15.95 | 15.69 | 15.69 | 500,133 | +0.00(+0.00%) |
Mar 21, 2023 | 15.78 | 15.78 | 15.57 | 15.69 | 125,237 | +0.42(+2.75%) |
Mar 20, 2023 | 15.28 | 15.36 | 15.16 | 15.27 | 116,419 | +0.06(+0.39%) |
Mar 17, 2023 | 15.20 | 15.33 | 15.04 | 15.21 | 877,089 | -0.10(-0.65%) |
Mar 16, 2023 | 14.90 | 15.36 | 14.90 | 15.31 | 1,064,866 | +0.54(+3.66%) |
Mar 15, 2023 | 14.46 | 14.80 | 14.44 | 14.77 | 202,949 | -0.88(-5.62%) |
Mar 14, 2023 | 15.67 | 15.70 | 15.48 | 15.65 | 154,976 | +0.33(+2.15%) |
Mar 13, 2023 | 15.23 | 15.41 | 15.22 | 15.32 | 541,692 | -0.08(-0.52%) |
Mar 10, 2023 | 15.54 | 15.61 | 15.33 | 15.40 | 170,766 | +0.10(+0.65%) |
Mar 09, 2023 | 15.34 | 15.52 | 15.29 | 15.30 | 506,661 | -0.07(-0.46%) |
Mar 08, 2023 | 15.29 | 15.37 | 15.24 | 15.37 | 1,172,848 | +0.09(+0.59%) |
Mar 07, 2023 | 15.68 | 15.77 | 15.25 | 15.28 | 286,508 | -0.46(-2.92%) |
Mar 06, 2023 | 15.65 | 15.82 | 15.62 | 15.74 | 647,254 | +0.11(+0.70%) |
Mar 03, 2023 | 15.49 | 15.69 | 15.46 | 15.63 | 229,586 | +0.23(+1.49%) |
Mar 02, 2023 | 15.31 | 15.45 | 15.27 | 15.40 | 220,132 | -0.12(-0.77%) |