Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.05 | 17.18 | 17.05 | 17.10 | 1,610 | +0.28(+1.68%) |
May 05, 2023 | 16.54 | 16.86 | 16.50 | 16.82 | 2,116 | +0.65(+4.04%) |
May 04, 2023 | 16.25 | 16.25 | 16.15 | 16.17 | 9,549 | +0.03(+0.18%) |
May 03, 2023 | 16.21 | 16.37 | 16.14 | 16.14 | 8,348 | -0.03(-0.18%) |
May 02, 2023 | 16.20 | 16.20 | 16.03 | 16.17 | 4,433 | -0.24(-1.48%) |
May 01, 2023 | 16.60 | 16.60 | 16.32 | 16.41 | 8,171 | -0.15(-0.88%) |
Apr 28, 2023 | 16.34 | 16.56 | 16.34 | 16.56 | 8,031 | +0.18(+1.07%) |
Apr 27, 2023 | 16.26 | 16.38 | 16.25 | 16.38 | 3,290 | +0.25(+1.57%) |
Apr 26, 2023 | 16.08 | 16.21 | 16.07 | 16.13 | 2,080 | -0.03(-0.18%) |
Apr 25, 2023 | 16.45 | 16.45 | 16.10 | 16.16 | 8,284 | -0.56(-3.32%) |
Apr 24, 2023 | 16.51 | 16.71 | 16.44 | 16.71 | 4,263 | +0.28(+1.72%) |
Apr 21, 2023 | 16.60 | 16.60 | 16.34 | 16.43 | 4,297 | -0.40(-2.37%) |
Apr 20, 2023 | 17.11 | 17.11 | 16.77 | 16.83 | 8,551 | -0.36(-2.07%) |
Apr 19, 2023 | 17.44 | 17.44 | 17.14 | 17.19 | 4,957 | -0.16(-0.93%) |
Apr 18, 2023 | 17.32 | 17.37 | 17.31 | 17.35 | 3,042 | +0.16(+0.93%) |
Apr 17, 2023 | 17.36 | 17.36 | 17.06 | 17.19 | 3,269 | -0.17(-0.98%) |
Apr 14, 2023 | 17.46 | 17.46 | 17.17 | 17.36 | 2,047 | +0.10(+0.57%) |
Apr 13, 2023 | 16.86 | 17.37 | 16.86 | 17.26 | 6,780 | +0.58(+3.46%) |
Apr 12, 2023 | 16.92 | 17.05 | 16.65 | 16.68 | 10,117 | -0.04(-0.26%) |
Apr 11, 2023 | 16.52 | 16.75 | 16.51 | 16.72 | 16,855 | +0.52(+3.23%) |
Apr 10, 2023 | 16.16 | 16.20 | 16.05 | 16.20 | 11,948 | +0.05(+0.32%) |
Apr 06, 2023 | 16.19 | 16.23 | 15.97 | 16.15 | 2,896 | -0.17(-1.02%) |
Apr 05, 2023 | 16.53 | 16.53 | 16.22 | 16.31 | 7,556 | -0.28(-1.69%) |
Apr 04, 2023 | 16.97 | 16.97 | 16.53 | 16.59 | 5,308 | -0.47(-2.75%) |
Apr 03, 2023 | 17.05 | 17.17 | 16.95 | 17.06 | 9,499 | +0.11(+0.66%) |
Mar 31, 2023 | 17.01 | 17.05 | 16.89 | 16.95 | 8,293 | +0.01(+0.09%) |
Mar 30, 2023 | 16.92 | 17.04 | 16.88 | 16.94 | 4,639 | +0.22(+1.33%) |
Mar 29, 2023 | 16.55 | 16.74 | 16.53 | 16.72 | 7,403 | +0.31(+1.88%) |
Mar 28, 2023 | 16.11 | 16.45 | 16.11 | 16.41 | 5,834 | +0.54(+3.41%) |
Mar 27, 2023 | 15.80 | 15.97 | 15.67 | 15.87 | 8,271 | +0.12(+0.77%) |
Mar 24, 2023 | 15.65 | 15.76 | 15.65 | 15.75 | 4,109 | -0.00(-0.02%) |
Mar 23, 2023 | 15.82 | 16.16 | 15.68 | 15.75 | 3,475 | -0.11(-0.68%) |
Mar 22, 2023 | 16.06 | 16.27 | 15.80 | 15.86 | 79,813 | -0.32(-1.96%) |
Mar 21, 2023 | 15.99 | 16.23 | 15.92 | 16.17 | 80,728 | +0.33(+2.06%) |
Mar 20, 2023 | 15.88 | 15.90 | 15.82 | 15.85 | 2,801 | +0.18(+1.17%) |
Mar 17, 2023 | 15.56 | 15.66 | 15.53 | 15.66 | 478 | +0.16(+1.04%) |
Mar 16, 2023 | 15.28 | 15.52 | 15.23 | 15.50 | 84,216 | +0.06(+0.37%) |
Mar 15, 2023 | 15.97 | 15.97 | 15.29 | 15.44 | 137,974 | -0.83(-5.08%) |
Mar 14, 2023 | 16.29 | 16.34 | 16.16 | 16.27 | 12,858 | +0.05(+0.33%) |
Mar 13, 2023 | 15.97 | 16.38 | 15.97 | 16.22 | 6,299 | -0.12(-0.72%) |
Mar 10, 2023 | 16.66 | 16.66 | 16.29 | 16.33 | 6,804 | -0.43(-2.56%) |
Mar 09, 2023 | 17.23 | 17.23 | 16.73 | 16.76 | 5,666 | -0.42(-2.44%) |
Mar 08, 2023 | 17.19 | 17.22 | 17.06 | 17.18 | 16,767 | +0.00(+0.00%) |
Mar 07, 2023 | 17.80 | 17.80 | 17.11 | 17.18 | 23,926 | -0.70(-3.92%) |
Mar 06, 2023 | 18.25 | 18.25 | 17.83 | 17.88 | 6,876 | -0.44(-2.39%) |
Mar 03, 2023 | 18.02 | 18.34 | 17.93 | 18.32 | 6,201 | +0.44(+2.45%) |
Mar 02, 2023 | 18.30 | 18.30 | 17.60 | 17.88 | 8,312 | -0.25(-1.40%) |