Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.09 | 17.09 | 16.71 | 16.85 | 24,588 | -0.61(-3.49%) |
May 05, 2023 | 17.22 | 17.48 | 17.14 | 17.46 | 53,170 | +0.32(+1.87%) |
May 04, 2023 | 17.05 | 17.37 | 17.04 | 17.14 | 72,090 | +0.22(+1.30%) |
May 03, 2023 | 16.75 | 17.11 | 16.75 | 16.92 | 116,569 | +0.50(+3.05%) |
May 02, 2023 | 16.29 | 16.43 | 16.22 | 16.42 | 12,085 | +0.10(+0.61%) |
May 01, 2023 | 16.42 | 16.55 | 16.15 | 16.32 | 39,680 | -0.07(-0.43%) |
Apr 28, 2023 | 16.45 | 16.46 | 16.23 | 16.39 | 33,398 | +0.10(+0.61%) |
Apr 27, 2023 | 16.39 | 16.51 | 16.17 | 16.29 | 38,126 | +0.35(+2.20%) |
Apr 26, 2023 | 16.10 | 16.20 | 15.85 | 15.94 | 26,610 | -0.27(-1.67%) |
Apr 25, 2023 | 16.20 | 16.54 | 16.10 | 16.21 | 35,067 | +0.02(+0.12%) |
Apr 24, 2023 | 16.13 | 16.26 | 15.92 | 16.19 | 107,116 | +0.43(+2.73%) |
Apr 21, 2023 | 15.94 | 15.94 | 15.49 | 15.76 | 92,516 | -0.04(-0.25%) |
Apr 20, 2023 | 15.55 | 15.83 | 15.48 | 15.80 | 91,171 | +0.22(+1.41%) |
Apr 19, 2023 | 15.95 | 15.98 | 15.33 | 15.58 | 138,047 | -0.40(-2.50%) |
Apr 18, 2023 | 16.18 | 16.24 | 15.94 | 15.98 | 42,024 | -0.04(-0.25%) |
Apr 17, 2023 | 16.47 | 16.47 | 15.75 | 16.02 | 68,770 | -0.87(-5.15%) |
Apr 14, 2023 | 17.21 | 17.21 | 16.82 | 16.89 | 47,565 | -0.04(-0.24%) |
Apr 13, 2023 | 17.13 | 17.14 | 16.81 | 16.93 | 107,366 | -0.09(-0.53%) |
Apr 12, 2023 | 16.95 | 17.12 | 16.82 | 17.02 | 85,654 | +0.13(+0.77%) |
Apr 11, 2023 | 16.81 | 17.16 | 16.17 | 16.89 | 41,426 | +0.09(+0.54%) |
Apr 10, 2023 | 16.56 | 16.83 | 16.56 | 16.80 | 22,603 | +0.49(+3.00%) |
Apr 06, 2023 | 16.30 | 16.37 | 16.15 | 16.31 | 13,864 | -0.16(-0.97%) |
Apr 05, 2023 | 16.43 | 16.51 | 16.19 | 16.47 | 137,323 | +0.10(+0.61%) |
Apr 04, 2023 | 16.56 | 16.60 | 16.25 | 16.37 | 123,042 | -0.39(-2.33%) |
Apr 03, 2023 | 16.96 | 16.96 | 16.42 | 16.76 | 78,035 | -0.16(-0.95%) |
Mar 31, 2023 | 16.52 | 17.25 | 16.52 | 16.92 | 91,029 | +0.42(+2.55%) |
Mar 30, 2023 | 16.68 | 16.84 | 16.50 | 16.50 | 45,071 | -0.14(-0.84%) |
Mar 29, 2023 | 17.03 | 17.03 | 16.40 | 16.64 | 122,860 | -0.61(-3.54%) |
Mar 28, 2023 | 17.16 | 17.29 | 16.97 | 17.25 | 81,679 | +0.31(+1.83%) |
Mar 27, 2023 | 16.92 | 17.11 | 16.79 | 16.94 | 73,469 | +0.03(+0.18%) |
Mar 24, 2023 | 16.85 | 17.17 | 16.71 | 16.91 | 57,590 | +0.14(+0.83%) |
Mar 23, 2023 | 16.41 | 17.60 | 16.02 | 16.77 | 148,400 | +0.24(+1.45%) |
Mar 22, 2023 | 16.39 | 16.77 | 16.38 | 16.53 | 87,560 | +0.14(+0.85%) |
Mar 21, 2023 | 16.09 | 16.45 | 16.06 | 16.39 | 75,166 | +0.34(+2.12%) |
Mar 20, 2023 | 16.17 | 16.20 | 15.82 | 16.05 | 84,344 | -0.20(-1.23%) |
Mar 17, 2023 | 16.24 | 16.44 | 16.08 | 16.25 | 122,191 | +0.07(+0.43%) |
Mar 16, 2023 | 16.45 | 16.58 | 16.14 | 16.18 | 112,378 | -1.05(-6.09%) |
Mar 15, 2023 | 17.26 | 17.48 | 17.07 | 17.23 | 72,101 | -0.10(-0.58%) |
Mar 14, 2023 | 17.30 | 17.50 | 17.27 | 17.33 | 66,661 | +0.19(+1.11%) |
Mar 13, 2023 | 17.02 | 17.28 | 16.79 | 17.14 | 60,324 | +0.10(+0.59%) |
Mar 10, 2023 | 17.00 | 17.19 | 16.85 | 17.04 | 68,752 | +0.00(+0.00%) |
Mar 09, 2023 | 17.35 | 17.57 | 17.00 | 17.04 | 106,874 | -0.21(-1.22%) |
Mar 08, 2023 | 16.95 | 17.38 | 16.88 | 17.25 | 187,814 | +1.12(+6.94%) |
Mar 07, 2023 | 16.39 | 16.39 | 16.06 | 16.13 | 136,798 | +0.11(+0.69%) |
Mar 06, 2023 | 16.13 | 16.49 | 15.86 | 16.02 | 135,339 | +0.13(+0.82%) |
Mar 03, 2023 | 15.74 | 15.90 | 15.58 | 15.89 | 245,947 | +0.24(+1.53%) |
Mar 02, 2023 | 15.93 | 16.04 | 15.38 | 15.65 | 171,386 | -0.66(-4.05%) |