Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.72 | 16.88 | 16.49 | 16.54 | 5,468,948 | -0.10(-0.58%) |
May 05, 2023 | 16.15 | 16.63 | 16.10 | 16.63 | 4,230,796 | +0.68(+4.26%) |
May 04, 2023 | 16.12 | 16.18 | 15.88 | 15.96 | 3,704,797 | -0.29(-1.79%) |
May 03, 2023 | 16.51 | 16.67 | 16.24 | 16.25 | 3,815,904 | -0.17(-1.06%) |
May 02, 2023 | 17.00 | 17.10 | 16.41 | 16.42 | 3,976,139 | -0.71(-4.13%) |
May 01, 2023 | 17.03 | 17.34 | 16.96 | 17.13 | 3,197,498 | -0.01(-0.06%) |
Apr 28, 2023 | 17.11 | 17.26 | 17.03 | 17.14 | 3,008,124 | -0.08(-0.45%) |
Apr 27, 2023 | 16.82 | 17.26 | 16.82 | 17.22 | 2,835,281 | +0.52(+3.14%) |
Apr 26, 2023 | 16.93 | 17.06 | 16.62 | 16.69 | 3,113,932 | -0.15(-0.86%) |
Apr 25, 2023 | 16.85 | 16.97 | 16.76 | 16.84 | 3,444,167 | -0.17(-1.03%) |
Apr 24, 2023 | 17.12 | 17.17 | 16.91 | 17.01 | 2,670,794 | -0.11(-0.62%) |
Apr 21, 2023 | 17.19 | 17.20 | 17.02 | 17.12 | 5,308,622 | +0.02(+0.11%) |
Apr 20, 2023 | 17.19 | 17.20 | 17.04 | 17.10 | 3,047,035 | -0.23(-1.34%) |
Apr 19, 2023 | 17.30 | 17.47 | 17.25 | 17.33 | 4,594,186 | +0.00(+0.00%) |
Apr 18, 2023 | 17.46 | 17.54 | 17.19 | 17.33 | 3,069,527 | -0.09(-0.50%) |
Apr 17, 2023 | 17.12 | 17.44 | 17.03 | 17.42 | 3,221,349 | +0.39(+2.28%) |
Apr 14, 2023 | 17.11 | 17.25 | 16.84 | 17.03 | 3,021,554 | -0.15(-0.85%) |
Apr 13, 2023 | 17.11 | 17.37 | 17.11 | 17.18 | 3,575,860 | +0.10(+0.57%) |
Apr 12, 2023 | 17.29 | 17.55 | 17.05 | 17.08 | 4,622,745 | -0.16(-0.90%) |
Apr 11, 2023 | 16.77 | 17.32 | 16.75 | 17.24 | 4,360,442 | +0.45(+2.66%) |
Apr 10, 2023 | 16.59 | 16.81 | 16.54 | 16.79 | 2,696,313 | +0.04(+0.23%) |
Apr 06, 2023 | 16.68 | 16.81 | 16.58 | 16.75 | 2,418,910 | +0.06(+0.35%) |
Apr 05, 2023 | 16.51 | 16.81 | 16.46 | 16.69 | 3,944,180 | +0.15(+0.88%) |
Apr 04, 2023 | 16.57 | 16.67 | 16.29 | 16.55 | 4,585,307 | -0.10(-0.58%) |
Apr 03, 2023 | 16.69 | 16.80 | 16.56 | 16.64 | 3,978,691 | +0.00(+0.00%) |
Mar 31, 2023 | 16.29 | 16.68 | 16.19 | 16.64 | 4,185,512 | +0.37(+2.26%) |
Mar 30, 2023 | 16.27 | 16.59 | 16.18 | 16.28 | 4,840,683 | +0.14(+0.84%) |
Mar 29, 2023 | 16.36 | 16.36 | 16.07 | 16.14 | 3,809,078 | -0.06(-0.36%) |
Mar 28, 2023 | 16.16 | 16.34 | 16.09 | 16.20 | 3,058,947 | -0.09(-0.54%) |
Mar 27, 2023 | 16.05 | 16.30 | 15.90 | 16.29 | 5,832,131 | +0.38(+2.38%) |
Mar 24, 2023 | 15.79 | 15.92 | 15.58 | 15.91 | 4,554,348 | +0.05(+0.31%) |
Mar 23, 2023 | 15.98 | 16.27 | 15.71 | 15.86 | 6,581,923 | -0.09(-0.55%) |
Mar 22, 2023 | 16.55 | 16.61 | 15.95 | 15.95 | 4,830,402 | -0.60(-3.63%) |
Mar 21, 2023 | 16.21 | 16.66 | 16.17 | 16.55 | 6,774,190 | +0.41(+2.52%) |
Mar 20, 2023 | 15.93 | 16.19 | 15.79 | 16.14 | 6,956,833 | +0.31(+1.96%) |
Mar 17, 2023 | 15.67 | 15.89 | 15.52 | 15.83 | 15,002,322 | +0.15(+0.93%) |
Mar 16, 2023 | 15.34 | 15.71 | 15.20 | 15.68 | 5,796,647 | +0.20(+1.32%) |
Mar 15, 2023 | 15.22 | 15.55 | 15.05 | 15.48 | 7,316,359 | +0.06(+0.38%) |
Mar 14, 2023 | 16.10 | 16.19 | 15.26 | 15.42 | 6,502,107 | -0.50(-3.17%) |
Mar 13, 2023 | 16.03 | 16.44 | 15.68 | 15.93 | 6,653,246 | -0.18(-1.14%) |
Mar 10, 2023 | 17.10 | 17.14 | 15.85 | 16.11 | 10,292,650 | -1.10(-6.37%) |
Mar 09, 2023 | 17.92 | 17.97 | 17.12 | 17.21 | 6,928,215 | -0.59(-3.32%) |
Mar 08, 2023 | 18.12 | 18.16 | 17.78 | 17.80 | 5,968,012 | -0.33(-1.82%) |
Mar 07, 2023 | 18.59 | 18.69 | 17.99 | 18.13 | 4,984,614 | -0.56(-3.01%) |
Mar 06, 2023 | 18.73 | 19.00 | 18.64 | 18.69 | 3,781,801 | +0.01(+0.05%) |
Mar 03, 2023 | 18.77 | 18.82 | 18.61 | 18.68 | 4,181,917 | -0.04(-0.21%) |
Mar 02, 2023 | 18.58 | 18.83 | 18.45 | 18.72 | 4,219,649 | +0.11(+0.57%) |