Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.81 | 17.89 | 17.62 | 17.76 | 337,312 | -0.08(-0.45%) |
May 05, 2023 | 17.43 | 17.99 | 17.43 | 17.84 | 560,163 | +0.61(+3.54%) |
May 04, 2023 | 17.23 | 17.43 | 17.09 | 17.23 | 229,405 | +0.00(+0.00%) |
May 03, 2023 | 17.27 | 17.53 | 17.17 | 17.23 | 255,016 | -0.04(-0.23%) |
May 02, 2023 | 17.40 | 17.40 | 17.10 | 17.27 | 245,635 | -0.20(-1.14%) |
May 01, 2023 | 17.40 | 17.82 | 17.35 | 17.47 | 241,909 | +0.05(+0.29%) |
Apr 28, 2023 | 17.38 | 17.56 | 17.15 | 17.42 | 276,006 | +0.06(+0.35%) |
Apr 27, 2023 | 17.00 | 17.42 | 16.95 | 17.36 | 227,946 | +0.46(+2.72%) |
Apr 26, 2023 | 17.09 | 17.27 | 16.83 | 16.90 | 323,136 | -0.22(-1.29%) |
Apr 25, 2023 | 17.51 | 17.55 | 17.09 | 17.12 | 298,153 | -0.57(-3.22%) |
Apr 24, 2023 | 17.54 | 17.74 | 17.49 | 17.69 | 286,928 | +0.08(+0.45%) |
Apr 21, 2023 | 17.51 | 17.65 | 17.21 | 17.61 | 264,489 | +0.02(+0.11%) |
Apr 20, 2023 | 17.29 | 17.71 | 17.14 | 17.59 | 240,813 | +0.08(+0.46%) |
Apr 19, 2023 | 17.51 | 17.60 | 17.41 | 17.51 | 219,189 | -0.22(-1.24%) |
Apr 18, 2023 | 17.84 | 17.91 | 17.57 | 17.73 | 253,122 | +0.01(+0.06%) |
Apr 17, 2023 | 17.55 | 17.85 | 17.41 | 17.72 | 205,369 | +0.12(+0.68%) |
Apr 14, 2023 | 17.74 | 17.96 | 17.48 | 17.60 | 224,836 | -0.17(-0.96%) |
Apr 13, 2023 | 17.70 | 17.86 | 17.54 | 17.77 | 227,635 | +0.18(+1.02%) |
Apr 12, 2023 | 18.01 | 18.25 | 17.53 | 17.59 | 190,440 | -0.25(-1.40%) |
Apr 11, 2023 | 17.82 | 18.02 | 17.68 | 17.84 | 212,115 | +0.06(+0.34%) |
Apr 10, 2023 | 17.52 | 17.89 | 17.37 | 17.78 | 239,560 | +0.11(+0.62%) |
Apr 06, 2023 | 17.26 | 17.70 | 17.12 | 17.67 | 227,826 | +0.22(+1.26%) |
Apr 05, 2023 | 18.09 | 18.09 | 17.21 | 17.45 | 398,485 | -0.78(-4.28%) |
Apr 04, 2023 | 18.41 | 18.54 | 17.98 | 18.23 | 341,452 | -0.18(-0.98%) |
Apr 03, 2023 | 18.23 | 18.45 | 17.95 | 18.41 | 294,083 | +0.06(+0.33%) |
Mar 31, 2023 | 17.92 | 18.41 | 17.83 | 18.35 | 495,106 | +0.50(+2.80%) |
Mar 30, 2023 | 17.80 | 17.89 | 17.69 | 17.85 | 252,316 | +0.28(+1.59%) |
Mar 29, 2023 | 17.20 | 17.63 | 17.09 | 17.57 | 321,407 | +0.60(+3.54%) |
Mar 28, 2023 | 16.77 | 17.05 | 16.59 | 16.97 | 291,702 | +0.17(+1.01%) |
Mar 27, 2023 | 17.02 | 17.11 | 16.74 | 16.80 | 293,379 | -0.12(-0.71%) |
Mar 24, 2023 | 16.71 | 17.02 | 16.49 | 16.92 | 327,295 | +0.00(+0.00%) |
Mar 23, 2023 | 16.91 | 17.35 | 16.66 | 16.92 | 329,448 | +0.13(+0.77%) |
Mar 22, 2023 | 16.94 | 17.35 | 16.79 | 16.79 | 346,310 | -0.04(-0.24%) |
Mar 21, 2023 | 16.76 | 16.93 | 16.60 | 16.83 | 315,722 | +0.30(+1.81%) |
Mar 20, 2023 | 16.36 | 16.56 | 16.06 | 16.53 | 329,312 | +0.15(+0.92%) |
Mar 17, 2023 | 16.41 | 16.51 | 16.04 | 16.38 | 803,813 | -0.18(-1.09%) |
Mar 16, 2023 | 16.03 | 16.67 | 16.01 | 16.56 | 381,026 | +0.35(+2.16%) |
Mar 15, 2023 | 15.74 | 16.22 | 15.72 | 16.21 | 354,472 | +0.07(+0.43%) |
Mar 14, 2023 | 16.38 | 16.74 | 15.93 | 16.14 | 463,017 | +0.18(+1.13%) |
Mar 13, 2023 | 15.91 | 16.30 | 15.62 | 15.96 | 445,558 | -0.36(-2.21%) |
Mar 10, 2023 | 16.34 | 16.40 | 15.68 | 16.32 | 668,597 | -0.12(-0.73%) |
Mar 09, 2023 | 16.87 | 17.05 | 16.37 | 16.44 | 310,609 | -0.43(-2.55%) |
Mar 08, 2023 | 16.67 | 16.87 | 16.49 | 16.87 | 234,172 | +0.22(+1.32%) |
Mar 07, 2023 | 17.03 | 17.06 | 16.62 | 16.65 | 277,801 | -0.29(-1.71%) |
Mar 06, 2023 | 17.49 | 17.80 | 16.83 | 16.94 | 406,358 | -0.50(-2.87%) |
Mar 03, 2023 | 17.45 | 17.61 | 17.37 | 17.44 | 322,652 | +0.05(+0.29%) |
Mar 02, 2023 | 17.16 | 17.46 | 16.97 | 17.39 | 303,151 | +0.03(+0.17%) |