Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.68 | 16.96 | 16.55 | 16.59 | 10,059 | +0.10(+0.58%) |
May 05, 2023 | 16.08 | 16.57 | 15.98 | 16.50 | 16,851 | +0.81(+5.16%) |
May 04, 2023 | 16.14 | 16.19 | 15.63 | 15.69 | 18,243 | -0.39(-2.46%) |
May 03, 2023 | 16.23 | 16.46 | 16.08 | 16.08 | 11,872 | +0.03(+0.18%) |
May 02, 2023 | 16.63 | 16.63 | 16.05 | 16.05 | 6,630 | -0.70(-4.20%) |
May 01, 2023 | 16.29 | 16.85 | 16.29 | 16.76 | 9,018 | +0.63(+3.90%) |
Apr 28, 2023 | 15.96 | 16.37 | 15.96 | 16.13 | 13,705 | +0.15(+0.94%) |
Apr 27, 2023 | 16.15 | 16.56 | 15.97 | 15.98 | 20,508 | +0.04(+0.27%) |
Apr 26, 2023 | 16.91 | 16.91 | 15.93 | 15.93 | 18,978 | -0.85(-5.08%) |
Apr 25, 2023 | 17.82 | 17.82 | 16.75 | 16.79 | 9,536 | -1.17(-6.49%) |
Apr 24, 2023 | 17.73 | 17.95 | 17.67 | 17.95 | 5,902 | +0.27(+1.52%) |
Apr 21, 2023 | 17.74 | 17.74 | 17.42 | 17.68 | 5,556 | -0.28(-1.56%) |
Apr 20, 2023 | 17.96 | 17.96 | 17.96 | 17.96 | 854 | -0.11(-0.59%) |
Apr 19, 2023 | 17.69 | 18.07 | 17.69 | 18.07 | 5,135 | +0.19(+1.08%) |
Apr 18, 2023 | 17.60 | 17.91 | 17.60 | 17.87 | 8,225 | +0.38(+2.15%) |
Apr 17, 2023 | 17.20 | 17.70 | 17.19 | 17.50 | 8,954 | +0.46(+2.71%) |
Apr 14, 2023 | 17.85 | 17.91 | 16.93 | 17.04 | 12,515 | -0.79(-4.43%) |
Apr 13, 2023 | 17.67 | 18.15 | 17.67 | 17.83 | 4,989 | +0.37(+2.10%) |
Apr 12, 2023 | 18.01 | 18.30 | 17.46 | 17.46 | 7,091 | -0.51(-2.84%) |
Apr 11, 2023 | 17.43 | 18.11 | 17.43 | 17.97 | 3,107 | +0.20(+1.14%) |
Apr 10, 2023 | 16.75 | 17.77 | 16.74 | 17.77 | 7,731 | +0.80(+4.71%) |
Apr 06, 2023 | 16.79 | 16.97 | 16.49 | 16.97 | 4,992 | +0.24(+1.44%) |
Apr 05, 2023 | 17.54 | 17.54 | 16.59 | 16.73 | 11,742 | -0.74(-4.24%) |
Apr 04, 2023 | 17.58 | 17.71 | 17.43 | 17.47 | 7,776 | +0.00(+0.00%) |
Apr 03, 2023 | 17.91 | 18.10 | 17.47 | 17.47 | 12,921 | -0.46(-2.58%) |
Mar 31, 2023 | 17.51 | 18.06 | 17.51 | 17.93 | 16,169 | +0.55(+3.16%) |
Mar 30, 2023 | 16.78 | 17.49 | 16.78 | 17.38 | 10,497 | +0.70(+4.21%) |
Mar 29, 2023 | 16.63 | 16.99 | 16.20 | 16.68 | 17,784 | +0.40(+2.48%) |
Mar 28, 2023 | 16.25 | 16.51 | 16.05 | 16.28 | 11,758 | +0.06(+0.35%) |
Mar 27, 2023 | 16.11 | 16.85 | 15.97 | 16.22 | 37,747 | +0.28(+1.76%) |
Mar 24, 2023 | 15.85 | 15.95 | 15.65 | 15.94 | 10,466 | +0.07(+0.42%) |
Mar 23, 2023 | 16.25 | 16.47 | 15.70 | 15.87 | 26,579 | -0.22(-1.38%) |
Mar 22, 2023 | 15.96 | 16.41 | 15.90 | 16.09 | 28,948 | +0.24(+1.52%) |
Mar 21, 2023 | 16.09 | 16.09 | 15.85 | 15.85 | 10,510 | -0.02(-0.12%) |
Mar 20, 2023 | 15.97 | 16.20 | 15.71 | 15.87 | 16,029 | -0.06(-0.36%) |
Mar 17, 2023 | 15.75 | 15.97 | 15.64 | 15.93 | 14,705 | +0.17(+1.10%) |
Mar 16, 2023 | 16.02 | 16.11 | 15.56 | 15.76 | 51,015 | -0.42(-2.62%) |
Mar 15, 2023 | 16.04 | 16.36 | 15.73 | 16.18 | 32,494 | -0.41(-2.50%) |
Mar 14, 2023 | 16.84 | 17.06 | 16.37 | 16.59 | 34,989 | +0.15(+0.94%) |
Mar 13, 2023 | 16.70 | 16.75 | 16.40 | 16.44 | 32,356 | -0.41(-2.46%) |
Mar 10, 2023 | 17.08 | 17.24 | 16.66 | 16.85 | 39,427 | -0.28(-1.63%) |
Mar 09, 2023 | 17.06 | 17.32 | 17.03 | 17.13 | 15,365 | +0.32(+1.89%) |
Mar 08, 2023 | 17.30 | 17.30 | 16.72 | 16.81 | 13,495 | -0.40(-2.35%) |
Mar 07, 2023 | 17.43 | 17.51 | 16.84 | 17.22 | 14,429 | -0.33(-1.87%) |
Mar 06, 2023 | 18.09 | 18.23 | 17.35 | 17.55 | 16,503 | -0.39(-2.20%) |
Mar 03, 2023 | 17.52 | 18.06 | 17.44 | 17.94 | 14,570 | +0.50(+2.87%) |
Mar 02, 2023 | 17.20 | 17.55 | 17.16 | 17.44 | 16,999 | -0.04(-0.22%) |