Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.74 | 17.02 | 16.61 | 16.65 | 10,025 | +0.10(+0.58%) |
May 05, 2023 | 16.14 | 16.63 | 16.03 | 16.55 | 16,792 | +0.81(+5.16%) |
May 04, 2023 | 16.20 | 16.24 | 15.68 | 15.74 | 18,180 | -0.40(-2.46%) |
May 03, 2023 | 16.28 | 16.52 | 16.14 | 16.14 | 11,832 | +0.03(+0.18%) |
May 02, 2023 | 16.69 | 16.69 | 16.11 | 16.11 | 6,607 | -0.71(-4.20%) |
May 01, 2023 | 16.35 | 16.91 | 16.35 | 16.81 | 8,987 | +0.63(+3.90%) |
Apr 28, 2023 | 16.01 | 16.43 | 16.01 | 16.18 | 13,658 | +0.15(+0.94%) |
Apr 27, 2023 | 16.21 | 16.62 | 16.02 | 16.03 | 20,437 | +0.04(+0.27%) |
Apr 26, 2023 | 16.97 | 16.97 | 15.99 | 15.99 | 18,913 | -0.86(-5.08%) |
Apr 25, 2023 | 17.88 | 17.88 | 16.80 | 16.84 | 9,503 | -1.17(-6.49%) |
Apr 24, 2023 | 17.79 | 18.01 | 17.73 | 18.01 | 5,881 | +0.27(+1.53%) |
Apr 21, 2023 | 17.80 | 17.80 | 17.48 | 17.74 | 5,537 | -0.28(-1.55%) |
Apr 20, 2023 | 18.02 | 18.02 | 18.02 | 18.02 | 851 | -0.11(-0.59%) |
Apr 19, 2023 | 17.75 | 18.13 | 17.75 | 18.13 | 5,118 | +0.19(+1.08%) |
Apr 18, 2023 | 17.67 | 17.97 | 17.67 | 17.94 | 8,196 | +0.38(+2.15%) |
Apr 17, 2023 | 17.26 | 17.76 | 17.25 | 17.56 | 8,923 | +0.46(+2.71%) |
Apr 14, 2023 | 17.92 | 17.97 | 16.99 | 17.09 | 12,472 | -0.79(-4.43%) |
Apr 13, 2023 | 17.73 | 18.22 | 17.73 | 17.89 | 4,972 | +0.37(+2.10%) |
Apr 12, 2023 | 18.07 | 18.36 | 17.52 | 17.52 | 7,066 | -0.51(-2.84%) |
Apr 11, 2023 | 17.49 | 18.18 | 17.49 | 18.03 | 3,097 | +0.20(+1.14%) |
Apr 10, 2023 | 16.80 | 17.83 | 16.80 | 17.83 | 7,705 | +0.80(+4.71%) |
Apr 06, 2023 | 16.84 | 17.03 | 16.54 | 17.03 | 4,975 | +0.24(+1.44%) |
Apr 05, 2023 | 17.60 | 17.60 | 16.65 | 16.79 | 11,701 | -0.74(-4.24%) |
Apr 04, 2023 | 17.65 | 17.77 | 17.49 | 17.53 | 7,749 | +0.00(+0.00%) |
Apr 03, 2023 | 17.97 | 18.16 | 17.53 | 17.53 | 12,877 | -0.46(-2.58%) |
Mar 31, 2023 | 17.57 | 18.12 | 17.57 | 17.99 | 16,114 | +0.55(+3.16%) |
Mar 30, 2023 | 16.83 | 17.55 | 16.83 | 17.44 | 10,460 | +0.71(+4.21%) |
Mar 29, 2023 | 16.69 | 17.05 | 16.25 | 16.74 | 17,723 | +0.41(+2.49%) |
Mar 28, 2023 | 16.30 | 16.56 | 16.10 | 16.33 | 11,718 | +0.06(+0.35%) |
Mar 27, 2023 | 16.17 | 16.91 | 16.02 | 16.27 | 37,617 | +0.28(+1.76%) |
Mar 24, 2023 | 15.91 | 16.00 | 15.70 | 15.99 | 10,430 | +0.07(+0.43%) |
Mar 23, 2023 | 16.30 | 16.52 | 15.75 | 15.93 | 26,488 | -0.22(-1.38%) |
Mar 22, 2023 | 16.01 | 16.47 | 15.95 | 16.15 | 28,848 | +0.24(+1.52%) |
Mar 21, 2023 | 16.15 | 16.15 | 15.91 | 15.91 | 10,474 | -0.02(-0.12%) |
Mar 20, 2023 | 16.02 | 16.25 | 15.76 | 15.93 | 15,974 | -0.06(-0.36%) |
Mar 17, 2023 | 15.80 | 16.02 | 15.69 | 15.98 | 14,654 | +0.17(+1.10%) |
Mar 16, 2023 | 16.07 | 16.17 | 15.62 | 15.81 | 50,839 | -0.43(-2.62%) |
Mar 15, 2023 | 16.10 | 16.42 | 15.78 | 16.23 | 32,382 | -0.42(-2.50%) |
Mar 14, 2023 | 16.90 | 17.12 | 16.43 | 16.65 | 34,868 | +0.15(+0.94%) |
Mar 13, 2023 | 16.76 | 16.80 | 16.46 | 16.50 | 32,244 | -0.42(-2.46%) |
Mar 10, 2023 | 17.14 | 17.30 | 16.72 | 16.91 | 39,291 | -0.28(-1.63%) |
Mar 09, 2023 | 17.11 | 17.38 | 17.09 | 17.19 | 15,312 | +0.32(+1.89%) |
Mar 08, 2023 | 17.36 | 17.36 | 16.78 | 16.87 | 13,449 | -0.41(-2.35%) |
Mar 07, 2023 | 17.49 | 17.57 | 16.90 | 17.28 | 14,379 | -0.33(-1.87%) |
Mar 06, 2023 | 18.15 | 18.29 | 17.41 | 17.61 | 16,446 | -0.40(-2.20%) |
Mar 03, 2023 | 17.58 | 18.12 | 17.50 | 18.00 | 14,520 | +0.50(+2.87%) |
Mar 02, 2023 | 17.26 | 17.61 | 17.22 | 17.50 | 16,940 | -0.04(-0.22%) |