Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.58 | 17.72 | 17.32 | 17.38 | 1,055,694 | -0.18(-1.03%) |
May 05, 2023 | 17.25 | 18.06 | 17.16 | 17.56 | 2,755,495 | +1.03(+6.23%) |
May 04, 2023 | 16.22 | 16.58 | 16.22 | 16.53 | 2,210,679 | -0.02(-0.12%) |
May 03, 2023 | 16.66 | 16.77 | 16.55 | 16.55 | 2,006,386 | -0.09(-0.54%) |
May 02, 2023 | 16.95 | 16.99 | 16.60 | 16.64 | 1,411,494 | -0.34(-2.00%) |
May 01, 2023 | 16.95 | 17.14 | 16.86 | 16.98 | 1,428,952 | +0.03(+0.18%) |
Apr 28, 2023 | 16.84 | 16.99 | 16.78 | 16.95 | 1,052,901 | +0.09(+0.53%) |
Apr 27, 2023 | 16.56 | 16.88 | 16.56 | 16.86 | 929,646 | +0.45(+2.74%) |
Apr 26, 2023 | 16.47 | 16.60 | 16.38 | 16.41 | 841,138 | -0.16(-0.97%) |
Apr 25, 2023 | 16.47 | 16.73 | 16.43 | 16.57 | 1,786,111 | -0.02(-0.12%) |
Apr 24, 2023 | 16.37 | 16.61 | 16.35 | 16.59 | 816,099 | +0.22(+1.34%) |
Apr 21, 2023 | 16.40 | 16.46 | 16.23 | 16.37 | 681,897 | +0.01(+0.06%) |
Apr 20, 2023 | 16.59 | 16.63 | 16.24 | 16.36 | 959,276 | -0.29(-1.74%) |
Apr 19, 2023 | 16.51 | 16.69 | 16.49 | 16.65 | 848,458 | +0.10(+0.60%) |
Apr 18, 2023 | 16.58 | 16.61 | 16.49 | 16.55 | 854,494 | +0.03(+0.18%) |
Apr 17, 2023 | 16.74 | 16.74 | 16.51 | 16.52 | 767,714 | -0.16(-0.96%) |
Apr 14, 2023 | 16.89 | 17.09 | 16.52 | 16.68 | 726,438 | -0.19(-1.13%) |
Apr 13, 2023 | 16.80 | 17.00 | 16.80 | 16.87 | 1,570,066 | +0.13(+0.78%) |
Apr 12, 2023 | 16.79 | 16.86 | 16.73 | 16.74 | 1,072,506 | +0.04(+0.24%) |
Apr 11, 2023 | 16.70 | 16.77 | 16.49 | 16.70 | 887,122 | +0.06(+0.36%) |
Apr 10, 2023 | 16.42 | 16.73 | 16.35 | 16.64 | 1,506,486 | +0.15(+0.91%) |
Apr 06, 2023 | 16.37 | 16.52 | 16.27 | 16.49 | 1,259,236 | +0.11(+0.67%) |
Apr 05, 2023 | 16.54 | 16.54 | 16.32 | 16.38 | 2,268,422 | -0.23(-1.38%) |
Apr 04, 2023 | 16.90 | 16.97 | 16.56 | 16.61 | 2,083,478 | -0.21(-1.25%) |
Apr 03, 2023 | 16.85 | 16.95 | 16.72 | 16.82 | 748,478 | -0.10(-0.59%) |
Mar 31, 2023 | 16.96 | 17.09 | 16.78 | 16.92 | 1,559,634 | +0.05(+0.30%) |
Mar 30, 2023 | 16.94 | 17.00 | 16.87 | 16.87 | 873,469 | +0.10(+0.60%) |
Mar 29, 2023 | 16.79 | 16.80 | 16.57 | 16.77 | 1,335,105 | +0.12(+0.72%) |
Mar 28, 2023 | 16.94 | 17.04 | 16.55 | 16.65 | 1,596,995 | -0.31(-1.83%) |
Mar 27, 2023 | 17.07 | 17.15 | 16.80 | 16.96 | 1,180,483 | -0.05(-0.29%) |
Mar 24, 2023 | 16.76 | 17.02 | 16.64 | 17.01 | 1,579,983 | +0.13(+0.77%) |
Mar 23, 2023 | 16.97 | 17.03 | 16.76 | 16.88 | 1,525,060 | -0.06(-0.35%) |
Mar 22, 2023 | 17.25 | 17.25 | 16.92 | 16.94 | 2,576,509 | -0.30(-1.74%) |
Mar 21, 2023 | 17.17 | 17.25 | 17.09 | 17.24 | 1,263,678 | +0.22(+1.29%) |
Mar 20, 2023 | 17.05 | 17.11 | 16.86 | 17.02 | 1,029,623 | +0.06(+0.35%) |
Mar 17, 2023 | 17.19 | 17.28 | 16.85 | 16.96 | 3,285,781 | -0.29(-1.68%) |
Mar 16, 2023 | 16.95 | 17.27 | 16.94 | 17.25 | 1,369,946 | +0.10(+0.58%) |
Mar 15, 2023 | 16.94 | 17.17 | 16.85 | 17.15 | 1,466,896 | -0.05(-0.29%) |
Mar 14, 2023 | 17.16 | 17.40 | 16.96 | 17.20 | 1,589,207 | +0.32(+1.90%) |
Mar 13, 2023 | 16.67 | 17.09 | 16.59 | 16.88 | 2,178,447 | +0.01(+0.06%) |
Mar 10, 2023 | 17.34 | 17.40 | 16.71 | 16.87 | 2,694,494 | -0.50(-2.88%) |
Mar 09, 2023 | 17.61 | 17.73 | 17.37 | 17.37 | 1,572,889 | -0.17(-0.97%) |
Mar 08, 2023 | 17.66 | 17.72 | 17.44 | 17.54 | 1,942,353 | -0.10(-0.57%) |
Mar 07, 2023 | 17.60 | 17.87 | 17.55 | 17.64 | 1,987,059 | +0.06(+0.34%) |
Mar 06, 2023 | 17.66 | 17.75 | 17.43 | 17.58 | 1,783,715 | -0.14(-0.79%) |
Mar 03, 2023 | 17.77 | 17.79 | 17.47 | 17.72 | 2,170,884 | -0.03(-0.17%) |
Mar 02, 2023 | 17.09 | 17.79 | 16.98 | 17.75 | 3,420,189 | +0.89(+5.28%) |