Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.13 | 18.40 | 18.13 | 18.37 | 80,047 | +0.18(+0.99%) |
May 05, 2023 | 18.27 | 18.32 | 18.19 | 18.19 | 7,642 | -0.45(-2.44%) |
May 04, 2023 | 18.57 | 18.80 | 18.57 | 18.65 | 13,956 | +0.21(+1.11%) |
May 03, 2023 | 18.32 | 18.44 | 18.16 | 18.44 | 7,824 | +0.05(+0.26%) |
May 02, 2023 | 18.33 | 18.59 | 18.33 | 18.39 | 7,296 | +0.33(+1.82%) |
May 01, 2023 | 18.03 | 18.09 | 17.95 | 18.06 | 2,288 | +0.01(+0.06%) |
Apr 28, 2023 | 18.17 | 18.19 | 18.03 | 18.05 | 10,556 | -0.20(-1.11%) |
Apr 27, 2023 | 18.38 | 18.47 | 18.25 | 18.25 | 6,859 | -0.29(-1.57%) |
Apr 26, 2023 | 18.40 | 18.59 | 18.35 | 18.55 | 4,116 | +0.20(+1.10%) |
Apr 25, 2023 | 18.07 | 18.38 | 18.06 | 18.34 | 10,842 | +0.45(+2.52%) |
Apr 24, 2023 | 17.90 | 17.97 | 17.84 | 17.89 | 17,677 | +0.00(+0.03%) |
Apr 21, 2023 | 17.83 | 17.97 | 17.83 | 17.89 | 3,754 | +0.06(+0.31%) |
Apr 20, 2023 | 17.94 | 17.94 | 17.79 | 17.83 | 1,863 | +0.03(+0.16%) |
Apr 19, 2023 | 17.95 | 17.95 | 17.73 | 17.80 | 11,191 | -0.03(-0.16%) |
Apr 18, 2023 | 17.68 | 17.87 | 17.68 | 17.83 | 2,594 | +0.12(+0.68%) |
Apr 17, 2023 | 17.79 | 17.79 | 17.71 | 17.71 | 1,233 | -0.13(-0.70%) |
Apr 14, 2023 | 17.57 | 17.91 | 17.56 | 17.84 | 7,046 | +0.16(+0.88%) |
Apr 13, 2023 | 17.76 | 17.78 | 17.64 | 17.68 | 253,415 | -0.09(-0.52%) |
Apr 12, 2023 | 17.42 | 17.79 | 17.42 | 17.77 | 4,085 | +0.15(+0.83%) |
Apr 11, 2023 | 17.60 | 17.72 | 17.53 | 17.63 | 254,709 | -0.09(-0.51%) |
Apr 10, 2023 | 17.97 | 17.97 | 17.72 | 17.72 | 2,357 | -0.24(-1.32%) |
Apr 06, 2023 | 17.84 | 18.05 | 17.84 | 17.96 | 65,754 | +0.00(+0.01%) |
Apr 05, 2023 | 17.96 | 18.05 | 17.88 | 17.95 | 10,469 | +0.14(+0.78%) |
Apr 04, 2023 | 17.52 | 17.93 | 17.52 | 17.82 | 15,196 | +0.36(+2.06%) |
Apr 03, 2023 | 17.40 | 17.65 | 17.39 | 17.46 | 22,157 | -0.02(-0.10%) |
Mar 31, 2023 | 17.60 | 17.66 | 17.47 | 17.47 | 9,307 | -0.31(-1.76%) |
Mar 30, 2023 | 17.60 | 17.85 | 17.60 | 17.79 | 15,221 | -0.01(-0.07%) |
Mar 29, 2023 | 17.80 | 17.87 | 17.75 | 17.80 | 7,620 | -0.13(-0.71%) |
Mar 28, 2023 | 17.97 | 17.97 | 17.85 | 17.93 | 5,024 | +0.00(+0.01%) |
Mar 27, 2023 | 17.92 | 18.06 | 17.91 | 17.92 | 7,845 | -0.25(-1.36%) |
Mar 24, 2023 | 18.55 | 18.55 | 18.10 | 18.17 | 285,564 | -0.10(-0.55%) |
Mar 23, 2023 | 18.09 | 18.45 | 17.96 | 18.27 | 27,999 | +0.18(+1.00%) |
Mar 22, 2023 | 17.71 | 18.10 | 17.55 | 18.09 | 171,892 | +0.48(+2.70%) |
Mar 21, 2023 | 17.62 | 17.71 | 17.47 | 17.61 | 37,571 | -0.34(-1.87%) |
Mar 20, 2023 | 17.97 | 17.99 | 17.78 | 17.95 | 5,620 | -0.26(-1.41%) |
Mar 17, 2023 | 17.97 | 18.24 | 17.90 | 18.21 | 5,492 | +0.46(+2.58%) |
Mar 16, 2023 | 18.28 | 18.28 | 17.60 | 17.75 | 18,700 | -0.31(-1.70%) |
Mar 15, 2023 | 18.11 | 18.35 | 18.05 | 18.05 | 216,121 | +0.33(+1.88%) |
Mar 14, 2023 | 17.80 | 17.81 | 17.46 | 17.72 | 31,636 | -0.42(-2.30%) |
Mar 13, 2023 | 18.12 | 18.30 | 17.84 | 18.14 | 26,066 | +0.36(+2.03%) |
Mar 10, 2023 | 17.41 | 17.82 | 17.40 | 17.78 | 59,577 | +0.44(+2.54%) |
Mar 09, 2023 | 16.85 | 17.34 | 16.85 | 17.34 | 71,371 | +0.55(+3.27%) |
Mar 08, 2023 | 16.89 | 16.89 | 16.74 | 16.79 | 3,368 | -0.01(-0.07%) |
Mar 07, 2023 | 16.72 | 16.84 | 16.72 | 16.80 | 1,554 | +0.18(+1.10%) |
Mar 06, 2023 | 16.21 | 16.69 | 16.21 | 16.62 | 61,386 | +0.37(+2.30%) |
Mar 03, 2023 | 16.32 | 16.32 | 16.24 | 16.24 | 4,248 | -0.24(-1.44%) |
Mar 02, 2023 | 16.69 | 16.69 | 16.48 | 16.48 | 4,122 | -0.04(-0.25%) |