Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.36 | 18.36 | 18.26 | 18.31 | 6,795 | +0.05(+0.26%) |
May 05, 2023 | 18.09 | 18.29 | 18.09 | 18.26 | 25,812 | +0.18(+1.02%) |
May 04, 2023 | 18.00 | 18.09 | 18.00 | 18.07 | 6,241 | +0.33(+1.85%) |
May 03, 2023 | 17.74 | 17.86 | 17.74 | 17.75 | 7,351 | -0.08(-0.43%) |
May 02, 2023 | 17.90 | 17.90 | 17.72 | 17.82 | 6,649 | -0.34(-1.86%) |
May 01, 2023 | 18.15 | 18.24 | 18.09 | 18.16 | 16,118 | -0.04(-0.21%) |
Apr 28, 2023 | 18.10 | 18.21 | 18.10 | 18.20 | 3,132 | +0.11(+0.59%) |
Apr 27, 2023 | 17.88 | 18.12 | 17.88 | 18.09 | 4,559 | +0.21(+1.19%) |
Apr 26, 2023 | 18.00 | 18.03 | 17.87 | 17.88 | 8,008 | +0.27(+1.54%) |
Apr 25, 2023 | 17.77 | 17.77 | 17.58 | 17.61 | 16,795 | -0.42(-2.36%) |
Apr 24, 2023 | 18.17 | 18.17 | 17.98 | 18.04 | 73,997 | -0.24(-1.30%) |
Apr 21, 2023 | 18.31 | 18.31 | 18.14 | 18.27 | 11,409 | -0.27(-1.44%) |
Apr 20, 2023 | 18.67 | 18.76 | 18.50 | 18.54 | 7,182 | -0.20(-1.08%) |
Apr 19, 2023 | 18.71 | 18.74 | 18.62 | 18.74 | 7,479 | -0.17(-0.92%) |
Apr 18, 2023 | 19.02 | 19.07 | 18.90 | 18.92 | 14,147 | -0.08(-0.41%) |
Apr 17, 2023 | 18.96 | 18.99 | 18.90 | 18.99 | 9,953 | +0.38(+2.03%) |
Apr 14, 2023 | 18.71 | 18.73 | 18.56 | 18.62 | 8,113 | -0.15(-0.79%) |
Apr 13, 2023 | 18.74 | 18.78 | 18.72 | 18.76 | 10,916 | +0.35(+1.90%) |
Apr 12, 2023 | 18.78 | 18.78 | 18.36 | 18.41 | 9,774 | -0.44(-2.31%) |
Apr 11, 2023 | 18.88 | 19.01 | 18.85 | 18.85 | 5,079 | +0.01(+0.05%) |
Apr 10, 2023 | 18.74 | 18.85 | 18.74 | 18.84 | 7,215 | -0.09(-0.46%) |
Apr 06, 2023 | 18.85 | 18.99 | 18.73 | 18.93 | 27,438 | +0.19(+1.03%) |
Apr 05, 2023 | 18.90 | 18.92 | 18.64 | 18.73 | 5,979 | -0.20(-1.07%) |
Apr 04, 2023 | 18.86 | 18.98 | 18.80 | 18.94 | 8,153 | -0.06(-0.31%) |
Apr 03, 2023 | 18.97 | 19.07 | 18.96 | 18.99 | 14,569 | -0.02(-0.10%) |
Mar 31, 2023 | 19.09 | 19.12 | 18.96 | 19.01 | 11,476 | -0.16(-0.86%) |
Mar 30, 2023 | 19.10 | 19.22 | 19.07 | 19.18 | 13,993 | +0.30(+1.59%) |
Mar 29, 2023 | 18.81 | 18.96 | 18.74 | 18.88 | 14,958 | -0.01(-0.03%) |
Mar 28, 2023 | 18.72 | 18.91 | 18.71 | 18.88 | 16,537 | +0.56(+3.04%) |
Mar 27, 2023 | 18.26 | 18.39 | 18.23 | 18.33 | 485,361 | -0.27(-1.46%) |
Mar 24, 2023 | 18.51 | 18.60 | 18.49 | 18.60 | 316,109 | -0.07(-0.39%) |
Mar 23, 2023 | 18.75 | 18.91 | 18.56 | 18.67 | 7,557 | +0.49(+2.69%) |
Mar 22, 2023 | 18.26 | 18.40 | 18.18 | 18.18 | 5,855 | +0.06(+0.33%) |
Mar 21, 2023 | 18.14 | 18.19 | 18.04 | 18.12 | 3,999 | +0.20(+1.12%) |
Mar 20, 2023 | 17.77 | 18.02 | 17.75 | 17.92 | 7,304 | -0.07(-0.38%) |
Mar 17, 2023 | 18.14 | 18.14 | 17.90 | 17.99 | 8,785 | -0.02(-0.11%) |
Mar 16, 2023 | 17.71 | 18.02 | 17.70 | 18.01 | 13,716 | +0.16(+0.92%) |
Mar 15, 2023 | 17.77 | 17.84 | 17.61 | 17.84 | 53,711 | -0.22(-1.23%) |
Mar 14, 2023 | 17.91 | 18.10 | 17.91 | 18.07 | 17,446 | +0.08(+0.43%) |
Mar 13, 2023 | 17.83 | 18.09 | 17.70 | 17.99 | 8,961 | +0.12(+0.65%) |
Mar 10, 2023 | 17.79 | 17.99 | 17.79 | 17.87 | 20,891 | +0.04(+0.22%) |
Mar 09, 2023 | 18.14 | 18.18 | 17.82 | 17.83 | 25,321 | -0.61(-3.31%) |
Mar 08, 2023 | 18.44 | 18.53 | 18.42 | 18.44 | 17,465 | -0.17(-0.94%) |
Mar 07, 2023 | 18.83 | 18.83 | 18.60 | 18.62 | 22,662 | -0.41(-2.14%) |
Mar 06, 2023 | 19.18 | 19.18 | 18.98 | 19.02 | 60,267 | -0.19(-0.98%) |
Mar 03, 2023 | 19.22 | 19.25 | 19.12 | 19.21 | 32,292 | -0.00(-0.02%) |
Mar 02, 2023 | 18.95 | 19.22 | 18.88 | 19.22 | 128,055 | +0.25(+1.33%) |