Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.85 | 17.98 | 17.82 | 17.93 | 8,496 | +0.02(+0.09%) |
May 05, 2023 | 17.80 | 17.95 | 17.80 | 17.91 | 9,688 | +0.24(+1.36%) |
May 04, 2023 | 17.87 | 17.87 | 17.68 | 17.68 | 19,261 | -0.12(-0.70%) |
May 03, 2023 | 17.82 | 17.84 | 17.75 | 17.80 | 6,232 | -0.04(-0.20%) |
May 02, 2023 | 17.99 | 17.99 | 17.73 | 17.84 | 21,612 | -0.29(-1.60%) |
May 01, 2023 | 18.12 | 18.20 | 17.96 | 18.12 | 23,521 | +0.08(+0.46%) |
Apr 28, 2023 | 17.84 | 18.10 | 17.84 | 18.04 | 18,231 | +0.12(+0.68%) |
Apr 27, 2023 | 17.71 | 17.93 | 17.71 | 17.92 | 13,163 | +0.16(+0.88%) |
Apr 26, 2023 | 17.70 | 17.86 | 17.61 | 17.76 | 16,332 | -0.04(-0.24%) |
Apr 25, 2023 | 18.08 | 18.08 | 17.81 | 17.81 | 22,165 | -0.17(-0.97%) |
Apr 24, 2023 | 18.15 | 18.15 | 17.95 | 17.98 | 28,068 | -0.04(-0.22%) |
Apr 21, 2023 | 18.05 | 18.15 | 17.94 | 18.02 | 12,380 | -0.08(-0.44%) |
Apr 20, 2023 | 18.20 | 18.20 | 17.91 | 18.10 | 11,597 | -0.20(-1.09%) |
Apr 19, 2023 | 18.25 | 18.36 | 18.21 | 18.30 | 6,744 | -0.09(-0.49%) |
Apr 18, 2023 | 18.55 | 18.55 | 18.31 | 18.39 | 11,653 | -0.07(-0.38%) |
Apr 17, 2023 | 18.35 | 18.48 | 18.30 | 18.46 | 23,669 | +0.11(+0.60%) |
Apr 14, 2023 | 18.39 | 18.40 | 18.30 | 18.35 | 13,456 | +0.01(+0.05%) |
Apr 13, 2023 | 18.19 | 18.38 | 18.19 | 18.34 | 22,822 | +0.04(+0.22%) |
Apr 12, 2023 | 18.33 | 18.47 | 18.27 | 18.30 | 16,458 | -0.04(-0.21%) |
Apr 11, 2023 | 18.15 | 18.46 | 18.10 | 18.34 | 31,682 | +0.19(+1.05%) |
Apr 10, 2023 | 17.87 | 18.22 | 17.80 | 18.15 | 30,749 | +0.07(+0.39%) |
Apr 06, 2023 | 18.42 | 18.42 | 18.06 | 18.08 | 26,946 | -0.12(-0.68%) |
Apr 05, 2023 | 18.13 | 18.20 | 18.05 | 18.20 | 14,313 | +0.07(+0.41%) |
Apr 04, 2023 | 18.42 | 18.42 | 18.01 | 18.12 | 26,074 | -0.18(-1.01%) |
Apr 03, 2023 | 17.94 | 18.35 | 17.94 | 18.31 | 17,112 | +0.05(+0.28%) |
Mar 31, 2023 | 18.08 | 18.31 | 18.00 | 18.26 | 36,418 | +0.32(+1.77%) |
Mar 30, 2023 | 17.77 | 17.94 | 17.64 | 17.94 | 29,577 | +0.36(+2.05%) |
Mar 29, 2023 | 17.40 | 17.58 | 17.40 | 17.58 | 20,055 | +0.33(+1.91%) |
Mar 28, 2023 | 17.41 | 17.41 | 17.17 | 17.25 | 32,858 | +0.00(+0.00%) |
Mar 27, 2023 | 17.23 | 17.25 | 17.13 | 17.25 | 6,831 | +0.18(+1.05%) |
Mar 24, 2023 | 16.90 | 17.08 | 16.89 | 17.07 | 28,786 | +0.12(+0.71%) |
Mar 23, 2023 | 17.37 | 17.37 | 16.88 | 16.95 | 55,720 | -0.30(-1.74%) |
Mar 22, 2023 | 17.43 | 17.45 | 17.17 | 17.25 | 38,127 | -0.18(-1.03%) |
Mar 21, 2023 | 17.34 | 17.47 | 17.18 | 17.43 | 31,455 | +0.30(+1.75%) |
Mar 20, 2023 | 16.98 | 17.16 | 16.94 | 17.13 | 38,083 | +0.03(+0.15%) |
Mar 17, 2023 | 17.61 | 17.61 | 17.04 | 17.10 | 25,868 | -0.24(-1.36%) |
Mar 16, 2023 | 17.13 | 17.39 | 16.83 | 17.34 | 23,406 | +0.19(+1.11%) |
Mar 15, 2023 | 17.50 | 17.50 | 17.03 | 17.15 | 46,830 | -0.40(-2.29%) |
Mar 14, 2023 | 17.60 | 17.80 | 17.55 | 17.55 | 9,023 | +0.03(+0.18%) |
Mar 13, 2023 | 17.39 | 17.61 | 17.31 | 17.52 | 29,688 | -0.16(-0.88%) |
Mar 10, 2023 | 17.95 | 18.04 | 17.66 | 17.68 | 27,490 | -0.46(-2.56%) |
Mar 09, 2023 | 18.18 | 18.32 | 18.14 | 18.14 | 20,087 | -0.08(-0.44%) |
Mar 08, 2023 | 18.18 | 18.26 | 18.18 | 18.22 | 11,892 | -0.14(-0.76%) |
Mar 07, 2023 | 18.66 | 18.69 | 18.32 | 18.36 | 32,377 | -0.14(-0.76%) |
Mar 06, 2023 | 18.55 | 18.60 | 18.50 | 18.50 | 22,675 | +0.02(+0.11%) |
Mar 03, 2023 | 18.26 | 18.50 | 18.26 | 18.48 | 14,944 | +0.14(+0.74%) |
Mar 02, 2023 | 18.06 | 18.35 | 18.06 | 18.34 | 20,369 | +0.02(+0.08%) |