Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.93 | 18.93 | 18.82 | 18.84 | 7,019 | +0.00(+0.02%) |
May 05, 2023 | 18.61 | 18.84 | 18.61 | 18.84 | 11,532 | +0.33(+1.77%) |
May 04, 2023 | 18.45 | 18.53 | 18.45 | 18.51 | 8,453 | -0.05(-0.29%) |
May 03, 2023 | 18.59 | 18.66 | 18.56 | 18.56 | 11,946 | +0.09(+0.47%) |
May 02, 2023 | 18.56 | 18.56 | 18.36 | 18.48 | 7,748 | -0.27(-1.43%) |
May 01, 2023 | 18.80 | 18.81 | 18.72 | 18.74 | 7,651 | -0.01(-0.08%) |
Apr 28, 2023 | 18.66 | 18.80 | 18.66 | 18.76 | 6,006 | +0.01(+0.05%) |
Apr 27, 2023 | 18.63 | 18.77 | 18.60 | 18.75 | 11,790 | +0.22(+1.21%) |
Apr 26, 2023 | 18.60 | 18.61 | 18.50 | 18.52 | 19,706 | +0.15(+0.81%) |
Apr 25, 2023 | 18.57 | 18.57 | 18.38 | 18.38 | 5,501 | -0.33(-1.74%) |
Apr 24, 2023 | 18.62 | 18.70 | 18.62 | 18.70 | 2,476 | +0.08(+0.41%) |
Apr 21, 2023 | 18.57 | 18.65 | 18.53 | 18.62 | 31,988 | +0.02(+0.09%) |
Apr 20, 2023 | 18.65 | 18.68 | 18.60 | 18.61 | 12,556 | -0.10(-0.53%) |
Apr 19, 2023 | 18.67 | 18.75 | 18.67 | 18.71 | 7,394 | -0.07(-0.38%) |
Apr 18, 2023 | 18.78 | 18.78 | 18.72 | 18.78 | 16,247 | +0.14(+0.77%) |
Apr 17, 2023 | 18.65 | 18.66 | 18.58 | 18.63 | 10,328 | -0.06(-0.33%) |
Apr 14, 2023 | 18.79 | 18.79 | 18.68 | 18.70 | 7,987 | -0.05(-0.28%) |
Apr 13, 2023 | 18.65 | 18.80 | 18.65 | 18.75 | 14,538 | +0.14(+0.73%) |
Apr 12, 2023 | 18.73 | 18.73 | 18.60 | 18.61 | 21,245 | +0.12(+0.66%) |
Apr 11, 2023 | 18.41 | 18.54 | 18.41 | 18.49 | 12,051 | +0.15(+0.80%) |
Apr 10, 2023 | 18.21 | 18.34 | 18.21 | 18.34 | 3,972 | -0.02(-0.12%) |
Apr 06, 2023 | 18.25 | 18.37 | 18.25 | 18.37 | 5,341 | +0.15(+0.80%) |
Apr 05, 2023 | 18.25 | 18.27 | 18.14 | 18.22 | 6,016 | -0.06(-0.32%) |
Apr 04, 2023 | 18.29 | 18.32 | 18.25 | 18.28 | 9,595 | +0.03(+0.16%) |
Apr 03, 2023 | 18.15 | 18.27 | 18.15 | 18.25 | 9,556 | +0.12(+0.66%) |
Mar 31, 2023 | 18.17 | 18.18 | 18.11 | 18.13 | 10,787 | +0.01(+0.05%) |
Mar 30, 2023 | 18.07 | 18.14 | 17.97 | 18.12 | 14,807 | +0.23(+1.26%) |
Mar 29, 2023 | 17.82 | 17.90 | 17.82 | 17.90 | 248,661 | +0.23(+1.28%) |
Mar 28, 2023 | 17.63 | 17.69 | 17.62 | 17.67 | 2,541 | +0.04(+0.24%) |
Mar 27, 2023 | 17.56 | 17.67 | 17.55 | 17.63 | 25,551 | +0.16(+0.90%) |
Mar 24, 2023 | 17.47 | 17.51 | 17.31 | 17.47 | 13,714 | -0.08(-0.44%) |
Mar 23, 2023 | 17.71 | 17.80 | 17.49 | 17.55 | 24,161 | -0.06(-0.34%) |
Mar 22, 2023 | 17.66 | 17.77 | 17.61 | 17.61 | 20,297 | -0.04(-0.22%) |
Mar 21, 2023 | 17.64 | 17.68 | 17.54 | 17.65 | 51,954 | +0.23(+1.32%) |
Mar 20, 2023 | 17.27 | 17.48 | 17.27 | 17.42 | 13,543 | +0.20(+1.18%) |
Mar 17, 2023 | 17.22 | 17.27 | 17.11 | 17.21 | 22,220 | -0.14(-0.82%) |
Mar 16, 2023 | 17.02 | 17.36 | 17.02 | 17.36 | 15,472 | +0.12(+0.68%) |
Mar 15, 2023 | 17.23 | 17.30 | 17.05 | 17.24 | 34,149 | -0.51(-2.87%) |
Mar 14, 2023 | 17.75 | 17.75 | 17.67 | 17.75 | 19,279 | +0.20(+1.16%) |
Mar 13, 2023 | 17.58 | 17.70 | 17.52 | 17.55 | 6,484 | -0.12(-0.65%) |
Mar 10, 2023 | 17.88 | 17.90 | 17.65 | 17.66 | 38,622 | -0.18(-0.99%) |
Mar 09, 2023 | 18.09 | 18.09 | 17.81 | 17.84 | 14,336 | -0.20(-1.10%) |
Mar 08, 2023 | 18.10 | 18.13 | 17.99 | 18.04 | 5,415 | +0.06(+0.35%) |
Mar 07, 2023 | 18.24 | 18.26 | 17.95 | 17.97 | 21,176 | -0.31(-1.67%) |
Mar 06, 2023 | 18.32 | 18.37 | 18.28 | 18.28 | 9,569 | -0.06(-0.33%) |
Mar 03, 2023 | 18.16 | 18.37 | 18.16 | 18.34 | 18,777 | +0.27(+1.48%) |
Mar 02, 2023 | 18.00 | 18.10 | 17.96 | 18.07 | 7,882 | -0.06(-0.31%) |