Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.10 | 17.43 | 17.10 | 17.43 | 8,807 | +0.50(+2.95%) |
May 05, 2023 | 16.73 | 17.01 | 16.73 | 16.93 | 6,626 | +0.46(+2.76%) |
May 04, 2023 | 16.47 | 16.55 | 16.47 | 16.48 | 3,768 | +0.17(+1.01%) |
May 03, 2023 | 16.47 | 16.47 | 16.29 | 16.31 | 9,261 | -0.07(-0.42%) |
May 02, 2023 | 16.48 | 16.85 | 16.35 | 16.38 | 17,146 | -0.30(-1.80%) |
May 01, 2023 | 16.67 | 16.69 | 16.57 | 16.68 | 8,099 | -0.15(-0.89%) |
Apr 28, 2023 | 16.86 | 16.93 | 16.69 | 16.83 | 7,520 | -0.46(-2.65%) |
Apr 27, 2023 | 17.24 | 17.34 | 17.12 | 17.29 | 12,093 | +0.14(+0.81%) |
Apr 26, 2023 | 17.30 | 17.42 | 17.08 | 17.15 | 11,019 | +0.26(+1.56%) |
Apr 25, 2023 | 17.52 | 17.52 | 16.89 | 16.89 | 21,252 | -0.94(-5.29%) |
Apr 24, 2023 | 18.07 | 18.07 | 17.71 | 17.83 | 8,282 | -0.32(-1.77%) |
Apr 21, 2023 | 18.21 | 18.21 | 18.15 | 18.15 | 1,824 | +0.16(+0.89%) |
Apr 20, 2023 | 17.96 | 18.04 | 17.90 | 17.99 | 3,580 | -0.13(-0.73%) |
Apr 19, 2023 | 18.21 | 18.21 | 18.10 | 18.12 | 1,019 | -0.19(-1.04%) |
Apr 18, 2023 | 18.48 | 18.50 | 18.25 | 18.31 | 5,318 | +0.08(+0.45%) |
Apr 17, 2023 | 17.86 | 18.23 | 17.86 | 18.23 | 2,698 | +0.18(+1.01%) |
Apr 14, 2023 | 18.06 | 18.15 | 17.85 | 18.05 | 4,717 | -0.10(-0.53%) |
Apr 13, 2023 | 18.20 | 18.23 | 18.15 | 18.15 | 3,288 | +0.32(+1.78%) |
Apr 12, 2023 | 18.00 | 18.00 | 17.82 | 17.83 | 6,786 | +0.10(+0.59%) |
Apr 11, 2023 | 17.67 | 17.86 | 17.62 | 17.72 | 2,082 | +0.09(+0.49%) |
Apr 10, 2023 | 17.33 | 17.64 | 17.33 | 17.64 | 3,316 | -0.05(-0.30%) |
Apr 06, 2023 | 17.49 | 17.69 | 17.34 | 17.69 | 3,854 | +0.15(+0.88%) |
Apr 05, 2023 | 17.87 | 17.99 | 17.37 | 17.54 | 6,654 | -0.57(-3.17%) |
Apr 04, 2023 | 18.10 | 18.17 | 18.10 | 18.11 | 5,822 | +0.02(+0.09%) |
Apr 03, 2023 | 18.13 | 18.22 | 18.01 | 18.09 | 3,234 | -0.31(-1.66%) |
Mar 31, 2023 | 17.83 | 18.42 | 17.83 | 18.40 | 13,597 | +0.64(+3.63%) |
Mar 30, 2023 | 17.86 | 17.86 | 17.76 | 17.76 | 770 | +0.14(+0.82%) |
Mar 29, 2023 | 17.60 | 17.62 | 17.55 | 17.61 | 3,026 | +0.13(+0.75%) |
Mar 28, 2023 | 17.53 | 17.62 | 17.43 | 17.48 | 6,975 | -0.12(-0.69%) |
Mar 27, 2023 | 17.69 | 17.69 | 17.50 | 17.60 | 4,994 | +0.14(+0.80%) |
Mar 24, 2023 | 17.62 | 17.63 | 17.37 | 17.46 | 6,889 | -0.22(-1.27%) |
Mar 23, 2023 | 17.60 | 17.79 | 17.50 | 17.69 | 5,530 | +0.35(+2.04%) |
Mar 22, 2023 | 17.67 | 17.72 | 17.32 | 17.33 | 2,392 | -0.48(-2.71%) |
Mar 21, 2023 | 17.60 | 17.88 | 17.60 | 17.82 | 6,454 | +0.41(+2.36%) |
Mar 20, 2023 | 17.18 | 17.43 | 17.18 | 17.41 | 7,877 | +0.04(+0.21%) |
Mar 17, 2023 | 17.55 | 17.59 | 17.37 | 17.37 | 4,986 | -0.21(-1.20%) |
Mar 16, 2023 | 17.24 | 17.65 | 17.14 | 17.58 | 6,979 | +0.34(+1.99%) |
Mar 15, 2023 | 16.85 | 17.24 | 16.85 | 17.24 | 8,953 | +0.06(+0.35%) |
Mar 14, 2023 | 17.15 | 17.18 | 17.02 | 17.18 | 8,540 | +0.33(+1.96%) |
Mar 13, 2023 | 16.60 | 17.05 | 16.60 | 16.85 | 6,694 | +0.08(+0.45%) |
Mar 10, 2023 | 17.30 | 17.30 | 16.71 | 16.77 | 10,934 | -0.56(-3.22%) |
Mar 09, 2023 | 18.03 | 18.05 | 17.33 | 17.33 | 9,093 | -0.68(-3.78%) |
Mar 08, 2023 | 18.10 | 18.16 | 17.90 | 18.01 | 8,266 | +0.00(+0.00%) |
Mar 07, 2023 | 18.29 | 18.29 | 18.01 | 18.01 | 5,911 | -0.14(-0.77%) |
Mar 06, 2023 | 18.36 | 18.44 | 18.15 | 18.15 | 6,330 | -0.07(-0.38%) |
Mar 03, 2023 | 17.84 | 18.25 | 17.84 | 18.22 | 10,936 | +0.52(+2.94%) |
Mar 02, 2023 | 17.41 | 17.70 | 17.41 | 17.70 | 2,046 | +0.29(+1.67%) |