Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.48 | 16.71 | 16.48 | 16.68 | 3,099 | -0.08(-0.46%) |
May 05, 2023 | 16.25 | 16.76 | 16.25 | 16.76 | 3,738 | +0.51(+3.16%) |
May 04, 2023 | 16.15 | 16.25 | 16.15 | 16.25 | 2,020 | +0.21(+1.30%) |
May 03, 2023 | 16.34 | 16.65 | 15.67 | 16.04 | 7,008 | -0.70(-4.18%) |
May 02, 2023 | 16.69 | 16.74 | 16.40 | 16.74 | 4,266 | -0.32(-1.88%) |
May 01, 2023 | 16.75 | 17.10 | 16.75 | 17.06 | 3,570 | +0.45(+2.74%) |
Apr 28, 2023 | 16.40 | 16.73 | 16.40 | 16.61 | 2,281 | -0.21(-1.27%) |
Apr 27, 2023 | 16.42 | 16.82 | 16.29 | 16.82 | 4,773 | +0.35(+2.13%) |
Apr 26, 2023 | 16.77 | 16.82 | 16.47 | 16.47 | 3,749 | -0.36(-2.14%) |
Apr 25, 2023 | 16.75 | 16.83 | 16.60 | 16.83 | 4,780 | -0.26(-1.49%) |
Apr 24, 2023 | 17.20 | 17.20 | 17.09 | 17.09 | 1,344 | -0.27(-1.53%) |
Apr 21, 2023 | 17.50 | 17.50 | 17.21 | 17.35 | 2,055 | -0.83(-4.56%) |
Apr 20, 2023 | 18.00 | 18.27 | 18.00 | 18.18 | 3,046 | +0.12(+0.66%) |
Apr 19, 2023 | 17.99 | 18.38 | 17.98 | 18.06 | 61,661 | -0.27(-1.47%) |
Apr 18, 2023 | 18.48 | 18.55 | 18.33 | 18.33 | 4,326 | +0.10(+0.55%) |
Apr 17, 2023 | 18.60 | 18.60 | 17.92 | 18.23 | 3,272 | -0.45(-2.41%) |
Apr 14, 2023 | 19.00 | 19.00 | 18.43 | 18.68 | 13,925 | -0.01(-0.05%) |
Apr 13, 2023 | 18.68 | 18.84 | 18.40 | 18.69 | 6,030 | +0.51(+2.81%) |
Apr 12, 2023 | 17.70 | 18.26 | 17.70 | 18.18 | 2,588 | +0.08(+0.44%) |
Apr 11, 2023 | 17.41 | 18.16 | 17.41 | 18.10 | 2,683 | +0.53(+2.99%) |
Apr 10, 2023 | 17.69 | 17.69 | 17.34 | 17.57 | 21,316 | -0.11(-0.62%) |
Apr 06, 2023 | 17.99 | 17.99 | 17.49 | 17.68 | 2,429 | -0.12(-0.67%) |
Apr 05, 2023 | 18.23 | 18.59 | 17.80 | 17.80 | 4,688 | -0.29(-1.58%) |
Apr 04, 2023 | 17.50 | 18.15 | 17.49 | 18.09 | 15,839 | +0.32(+1.80%) |
Apr 03, 2023 | 18.00 | 18.00 | 17.66 | 17.77 | 14,669 | +0.70(+4.10%) |
Mar 31, 2023 | 17.73 | 17.92 | 16.91 | 17.07 | 5,681 | +0.03(+0.18%) |
Mar 30, 2023 | 16.15 | 17.12 | 16.15 | 17.04 | 17,978 | +1.24(+7.85%) |
Mar 29, 2023 | 16.00 | 16.00 | 15.79 | 15.80 | 3,659 | +0.15(+0.96%) |
Mar 28, 2023 | 14.90 | 15.65 | 14.90 | 15.65 | 20,877 | +0.72(+4.82%) |
Mar 27, 2023 | 14.17 | 14.93 | 14.17 | 14.93 | 5,848 | +0.23(+1.56%) |
Mar 24, 2023 | 14.79 | 15.00 | 14.51 | 14.70 | 22,729 | -0.04(-0.26%) |
Mar 23, 2023 | 14.90 | 14.90 | 14.69 | 14.74 | 7,802 | -0.07(-0.50%) |
Mar 22, 2023 | 14.30 | 14.83 | 14.26 | 14.81 | 2,770 | +0.58(+4.05%) |
Mar 21, 2023 | 14.78 | 14.78 | 14.22 | 14.23 | 2,353 | -0.07(-0.45%) |
Mar 20, 2023 | 15.00 | 15.00 | 14.06 | 14.30 | 2,493 | -0.29(-1.99%) |
Mar 17, 2023 | 14.05 | 14.65 | 14.04 | 14.59 | 9,286 | +0.86(+6.24%) |
Mar 16, 2023 | 13.55 | 13.76 | 13.55 | 13.73 | 2,985 | -0.15(-1.06%) |
Mar 15, 2023 | 14.14 | 14.14 | 13.51 | 13.88 | 24,012 | -0.47(-3.28%) |
Mar 14, 2023 | 14.47 | 14.56 | 14.35 | 14.35 | 13,202 | +0.11(+0.77%) |
Mar 13, 2023 | 13.55 | 14.40 | 13.50 | 14.24 | 20,869 | +0.69(+5.09%) |
Mar 10, 2023 | 14.00 | 14.02 | 13.46 | 13.55 | 17,081 | -0.58(-4.13%) |
Mar 09, 2023 | 14.53 | 14.53 | 14.13 | 14.13 | 4,013 | -0.57(-3.90%) |
Mar 08, 2023 | 14.75 | 14.75 | 14.66 | 14.71 | 4,479 | +0.19(+1.33%) |
Mar 07, 2023 | 15.15 | 15.15 | 14.40 | 14.51 | 5,275 | -1.10(-7.04%) |
Mar 06, 2023 | 15.73 | 15.73 | 15.61 | 15.61 | 1,572 | -0.75(-4.57%) |
Mar 03, 2023 | 16.25 | 16.60 | 16.21 | 16.36 | 9,417 | +0.27(+1.67%) |
Mar 02, 2023 | 16.13 | 16.20 | 15.87 | 16.09 | 8,222 | -0.36(-2.18%) |