Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.89 | 17.27 | 16.89 | 17.15 | 38,335 | +0.25(+1.49%) |
May 05, 2023 | 17.17 | 17.29 | 16.86 | 16.90 | 131,445 | -0.52(-3.00%) |
May 04, 2023 | 17.80 | 17.93 | 17.21 | 17.42 | 139,081 | -0.31(-1.75%) |
May 03, 2023 | 17.49 | 17.78 | 17.12 | 17.73 | 76,882 | +0.21(+1.22%) |
May 02, 2023 | 16.98 | 17.71 | 16.98 | 17.52 | 101,938 | +0.56(+3.31%) |
May 01, 2023 | 16.74 | 16.99 | 16.57 | 16.96 | 52,935 | +0.33(+2.01%) |
Apr 28, 2023 | 17.04 | 17.10 | 16.53 | 16.62 | 77,333 | -0.38(-2.25%) |
Apr 27, 2023 | 17.81 | 17.81 | 16.94 | 17.01 | 82,088 | -0.85(-4.77%) |
Apr 26, 2023 | 17.63 | 17.96 | 17.34 | 17.86 | 80,593 | +0.27(+1.54%) |
Apr 25, 2023 | 17.48 | 17.60 | 17.32 | 17.59 | 68,289 | +0.33(+1.91%) |
Apr 24, 2023 | 17.12 | 17.51 | 17.10 | 17.26 | 45,278 | +0.14(+0.79%) |
Apr 21, 2023 | 17.21 | 17.40 | 17.02 | 17.12 | 38,371 | -0.08(-0.45%) |
Apr 20, 2023 | 16.94 | 17.32 | 16.94 | 17.20 | 62,675 | +0.44(+2.60%) |
Apr 19, 2023 | 17.17 | 17.21 | 16.68 | 16.76 | 67,879 | -0.21(-1.25%) |
Apr 18, 2023 | 16.88 | 17.12 | 16.87 | 16.98 | 82,449 | +0.09(+0.52%) |
Apr 17, 2023 | 17.71 | 17.71 | 16.89 | 16.89 | 116,639 | -0.77(-4.38%) |
Apr 14, 2023 | 17.10 | 17.93 | 16.94 | 17.66 | 105,723 | +0.56(+3.28%) |
Apr 13, 2023 | 17.03 | 17.40 | 16.94 | 17.10 | 68,936 | +0.14(+0.80%) |
Apr 12, 2023 | 16.67 | 17.02 | 16.49 | 16.97 | 73,604 | +0.12(+0.69%) |
Apr 11, 2023 | 17.00 | 17.07 | 16.59 | 16.85 | 78,153 | -0.17(-1.02%) |
Apr 10, 2023 | 17.44 | 17.56 | 17.02 | 17.03 | 67,128 | -0.15(-0.90%) |
Apr 06, 2023 | 17.41 | 17.58 | 17.18 | 17.18 | 69,384 | -0.25(-1.44%) |
Apr 05, 2023 | 17.37 | 17.43 | 17.08 | 17.43 | 66,709 | +0.23(+1.35%) |
Apr 04, 2023 | 17.08 | 17.42 | 17.05 | 17.20 | 79,684 | -0.01(-0.06%) |
Apr 03, 2023 | 16.97 | 17.39 | 16.75 | 17.21 | 89,909 | +0.37(+2.18%) |
Mar 31, 2023 | 17.49 | 17.52 | 16.84 | 16.84 | 177,579 | -0.82(-4.66%) |
Mar 30, 2023 | 17.88 | 17.88 | 17.56 | 17.66 | 101,673 | -0.47(-2.61%) |
Mar 29, 2023 | 18.66 | 18.66 | 18.07 | 18.14 | 143,414 | -0.87(-4.58%) |
Mar 28, 2023 | 19.16 | 19.22 | 18.81 | 19.01 | 122,799 | +0.13(+0.67%) |
Mar 27, 2023 | 18.53 | 18.91 | 18.42 | 18.88 | 157,696 | +0.15(+0.83%) |
Mar 24, 2023 | 20.04 | 20.06 | 18.73 | 18.73 | 205,388 | -1.06(-5.38%) |
Mar 23, 2023 | 19.34 | 19.84 | 18.86 | 19.79 | 235,017 | +0.27(+1.39%) |
Mar 22, 2023 | 18.30 | 19.52 | 18.30 | 19.52 | 217,940 | +1.36(+7.48%) |
Mar 21, 2023 | 17.62 | 18.53 | 17.62 | 18.16 | 107,891 | +0.23(+1.29%) |
Mar 20, 2023 | 18.16 | 18.35 | 17.84 | 17.93 | 133,941 | -0.43(-2.36%) |
Mar 17, 2023 | 17.61 | 18.37 | 17.61 | 18.37 | 175,140 | +0.83(+4.72%) |
Mar 16, 2023 | 17.74 | 18.12 | 17.40 | 17.54 | 163,526 | +0.05(+0.28%) |
Mar 15, 2023 | 18.11 | 18.11 | 17.39 | 17.49 | 237,597 | +0.00(+0.00%) |
Mar 14, 2023 | 17.36 | 17.82 | 17.07 | 17.49 | 122,990 | -0.30(-1.68%) |
Mar 13, 2023 | 18.53 | 18.67 | 17.32 | 17.79 | 294,368 | -0.56(-3.04%) |
Mar 10, 2023 | 17.26 | 18.45 | 17.15 | 18.35 | 410,106 | +1.14(+6.60%) |
Mar 09, 2023 | 16.41 | 17.24 | 16.36 | 17.21 | 145,499 | +0.80(+4.87%) |
Mar 08, 2023 | 16.75 | 16.84 | 16.22 | 16.41 | 118,422 | -0.40(-2.40%) |
Mar 07, 2023 | 16.07 | 16.84 | 16.07 | 16.82 | 129,419 | +0.75(+4.67%) |
Mar 06, 2023 | 15.82 | 16.09 | 15.78 | 16.07 | 74,461 | +0.13(+0.85%) |
Mar 03, 2023 | 16.27 | 16.27 | 15.85 | 15.93 | 119,380 | -0.51(-3.10%) |
Mar 02, 2023 | 17.01 | 17.12 | 16.39 | 16.44 | 137,290 | -0.39(-2.34%) |