Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.54 | 18.54 | 18.45 | 18.50 | 15,412 | +0.07(+0.35%) |
May 05, 2023 | 18.28 | 18.46 | 18.25 | 18.43 | 12,185 | +0.18(+0.99%) |
May 04, 2023 | 18.34 | 18.34 | 18.17 | 18.25 | 22,648 | -0.38(-2.04%) |
May 03, 2023 | 18.57 | 18.73 | 18.57 | 18.63 | 22,405 | +0.28(+1.53%) |
May 02, 2023 | 18.37 | 18.39 | 18.29 | 18.35 | 293,463 | -0.20(-1.05%) |
May 01, 2023 | 18.93 | 19.04 | 18.38 | 18.55 | 25,627 | +0.10(+0.51%) |
Apr 28, 2023 | 18.31 | 18.52 | 18.31 | 18.45 | 34,401 | -0.11(-0.59%) |
Apr 27, 2023 | 18.34 | 18.56 | 18.34 | 18.56 | 17,148 | +0.08(+0.43%) |
Apr 26, 2023 | 18.32 | 18.57 | 18.32 | 18.48 | 41,183 | +0.34(+1.87%) |
Apr 25, 2023 | 18.15 | 18.27 | 18.11 | 18.14 | 18,041 | -0.66(-3.51%) |
Apr 24, 2023 | 18.67 | 18.87 | 18.59 | 18.80 | 9,623 | +0.03(+0.16%) |
Apr 21, 2023 | 18.82 | 19.03 | 18.72 | 18.77 | 10,364 | -0.07(-0.37%) |
Apr 20, 2023 | 18.94 | 19.04 | 18.84 | 18.84 | 16,684 | -0.11(-0.58%) |
Apr 19, 2023 | 19.00 | 19.07 | 18.94 | 18.95 | 15,005 | +0.05(+0.26%) |
Apr 18, 2023 | 18.79 | 18.91 | 18.79 | 18.90 | 10,709 | +0.07(+0.37%) |
Apr 17, 2023 | 18.80 | 18.83 | 18.76 | 18.83 | 14,979 | -0.08(-0.40%) |
Apr 14, 2023 | 18.89 | 18.91 | 18.86 | 18.91 | 5,931 | -0.04(-0.23%) |
Apr 13, 2023 | 18.84 | 19.00 | 18.80 | 18.95 | 24,460 | +0.17(+0.89%) |
Apr 12, 2023 | 18.82 | 18.86 | 18.76 | 18.78 | 51,136 | -0.02(-0.11%) |
Apr 11, 2023 | 18.74 | 18.84 | 18.74 | 18.80 | 124,086 | +0.07(+0.37%) |
Apr 10, 2023 | 18.76 | 18.85 | 18.67 | 18.73 | 44,531 | -0.12(-0.64%) |
Apr 06, 2023 | 18.76 | 18.95 | 18.76 | 18.85 | 45,257 | +0.10(+0.51%) |
Apr 05, 2023 | 18.81 | 18.82 | 18.72 | 18.75 | 43,657 | +0.04(+0.24%) |
Apr 04, 2023 | 18.74 | 18.80 | 18.71 | 18.71 | 51,189 | +0.43(+2.35%) |
Apr 03, 2023 | 18.09 | 18.32 | 18.09 | 18.28 | 38,436 | +0.19(+1.05%) |
Mar 31, 2023 | 18.42 | 18.45 | 18.05 | 18.09 | 79,489 | +0.07(+0.39%) |
Mar 30, 2023 | 18.02 | 18.14 | 17.98 | 18.02 | 163,189 | +0.21(+1.18%) |
Mar 29, 2023 | 18.00 | 18.06 | 17.74 | 17.81 | 257,984 | +0.19(+1.08%) |
Mar 28, 2023 | 17.67 | 17.72 | 17.62 | 17.62 | 62,811 | -0.02(-0.11%) |
Mar 27, 2023 | 17.71 | 17.73 | 17.61 | 17.64 | 47,030 | +0.09(+0.51%) |
Mar 24, 2023 | 17.50 | 17.59 | 17.45 | 17.55 | 17,226 | -0.05(-0.26%) |
Mar 23, 2023 | 17.84 | 17.85 | 17.54 | 17.60 | 156,919 | +0.08(+0.43%) |
Mar 22, 2023 | 17.60 | 17.72 | 17.52 | 17.52 | 108,798 | +0.18(+1.04%) |
Mar 21, 2023 | 17.41 | 17.42 | 17.29 | 17.34 | 20,975 | +0.47(+2.79%) |
Mar 20, 2023 | 16.86 | 16.93 | 16.82 | 16.87 | 32,471 | +0.19(+1.14%) |
Mar 17, 2023 | 16.70 | 16.76 | 16.65 | 16.68 | 19,156 | -0.27(-1.59%) |
Mar 16, 2023 | 16.73 | 16.97 | 16.73 | 16.95 | 41,787 | +0.29(+1.74%) |
Mar 15, 2023 | 16.48 | 16.67 | 16.41 | 16.66 | 25,475 | -0.19(-1.13%) |
Mar 14, 2023 | 16.86 | 16.89 | 16.80 | 16.85 | 23,094 | +0.18(+1.08%) |
Mar 13, 2023 | 16.78 | 16.85 | 16.64 | 16.67 | 31,849 | -0.03(-0.18%) |
Mar 10, 2023 | 16.82 | 16.82 | 16.67 | 16.70 | 32,727 | +0.07(+0.42%) |
Mar 09, 2023 | 16.85 | 16.85 | 16.63 | 16.63 | 32,108 | +0.08(+0.48%) |
Mar 08, 2023 | 16.48 | 16.59 | 16.45 | 16.55 | 40,619 | -0.02(-0.15%) |
Mar 07, 2023 | 16.65 | 16.73 | 16.55 | 16.57 | 59,471 | -0.68(-3.91%) |
Mar 06, 2023 | 17.33 | 17.37 | 17.25 | 17.25 | 41,114 | -0.11(-0.63%) |
Mar 03, 2023 | 17.35 | 17.36 | 17.24 | 17.36 | 68,580 | +0.08(+0.46%) |
Mar 02, 2023 | 17.21 | 17.28 | 17.18 | 17.28 | 22,306 | -0.05(-0.29%) |