Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.60 | 18.60 | 18.42 | 18.47 | 34,624 | +0.14(+0.78%) |
May 05, 2023 | 18.21 | 18.37 | 18.21 | 18.33 | 19,012 | +0.21(+1.13%) |
May 04, 2023 | 18.13 | 18.14 | 18.08 | 18.13 | 16,096 | +0.04(+0.20%) |
May 03, 2023 | 18.09 | 18.17 | 18.08 | 18.09 | 7,355 | -0.02(-0.09%) |
May 02, 2023 | 18.30 | 18.30 | 18.07 | 18.11 | 19,125 | -0.26(-1.43%) |
May 01, 2023 | 18.45 | 18.47 | 18.34 | 18.37 | 22,158 | -0.07(-0.39%) |
Apr 28, 2023 | 18.39 | 18.47 | 18.37 | 18.44 | 10,112 | +0.13(+0.69%) |
Apr 27, 2023 | 18.27 | 18.34 | 18.18 | 18.31 | 23,810 | +0.22(+1.22%) |
Apr 26, 2023 | 18.14 | 18.18 | 18.07 | 18.09 | 17,290 | +0.05(+0.25%) |
Apr 25, 2023 | 18.23 | 18.23 | 17.98 | 18.05 | 61,411 | -0.37(-2.00%) |
Apr 24, 2023 | 18.27 | 18.44 | 18.27 | 18.42 | 14,188 | +0.03(+0.15%) |
Apr 21, 2023 | 18.41 | 18.44 | 18.27 | 18.39 | 42,309 | -0.20(-1.07%) |
Apr 20, 2023 | 18.66 | 18.68 | 18.55 | 18.59 | 21,572 | -0.09(-0.51%) |
Apr 19, 2023 | 18.73 | 18.74 | 18.66 | 18.68 | 15,090 | -0.14(-0.75%) |
Apr 18, 2023 | 18.84 | 18.84 | 18.78 | 18.82 | 9,043 | +0.02(+0.10%) |
Apr 17, 2023 | 18.78 | 18.81 | 18.71 | 18.80 | 10,480 | +0.17(+0.91%) |
Apr 14, 2023 | 18.69 | 18.69 | 18.57 | 18.63 | 9,480 | -0.03(-0.15%) |
Apr 13, 2023 | 18.63 | 18.89 | 18.63 | 18.66 | 16,785 | +0.20(+1.08%) |
Apr 12, 2023 | 18.57 | 18.57 | 18.44 | 18.46 | 12,185 | +0.07(+0.36%) |
Apr 11, 2023 | 18.34 | 18.45 | 18.34 | 18.40 | 20,680 | +0.27(+1.46%) |
Apr 10, 2023 | 18.02 | 18.21 | 18.02 | 18.13 | 20,592 | +0.12(+0.68%) |
Apr 06, 2023 | 17.95 | 18.06 | 17.92 | 18.01 | 17,395 | +0.00(+0.03%) |
Apr 05, 2023 | 18.09 | 18.08 | 17.95 | 18.00 | 7,548 | -0.18(-0.97%) |
Apr 04, 2023 | 18.23 | 18.23 | 18.12 | 18.18 | 9,159 | +0.08(+0.42%) |
Apr 03, 2023 | 17.89 | 18.16 | 17.89 | 18.10 | 17,213 | +0.11(+0.63%) |
Mar 31, 2023 | 18.09 | 18.09 | 17.96 | 17.99 | 9,018 | -0.10(-0.58%) |
Mar 30, 2023 | 18.08 | 18.09 | 18.00 | 18.09 | 8,646 | +0.25(+1.41%) |
Mar 29, 2023 | 17.76 | 17.88 | 17.76 | 17.84 | 15,762 | +0.02(+0.13%) |
Mar 28, 2023 | 17.76 | 17.82 | 17.76 | 17.82 | 22,120 | +0.16(+0.90%) |
Mar 27, 2023 | 17.64 | 17.69 | 17.58 | 17.66 | 11,850 | +0.03(+0.18%) |
Mar 24, 2023 | 17.59 | 17.64 | 17.58 | 17.63 | 5,341 | -0.02(-0.11%) |
Mar 23, 2023 | 17.75 | 17.87 | 17.65 | 17.65 | 78,025 | +0.16(+0.91%) |
Mar 22, 2023 | 17.54 | 17.76 | 17.49 | 17.49 | 6,239 | +0.05(+0.27%) |
Mar 21, 2023 | 17.50 | 17.50 | 17.39 | 17.44 | 12,866 | +0.07(+0.38%) |
Mar 20, 2023 | 17.31 | 17.44 | 17.30 | 17.38 | 11,759 | +0.00(+0.03%) |
Mar 17, 2023 | 17.50 | 17.50 | 17.25 | 17.37 | 55,954 | -0.01(-0.08%) |
Mar 16, 2023 | 17.16 | 17.39 | 17.09 | 17.39 | 31,094 | +0.08(+0.44%) |
Mar 15, 2023 | 17.41 | 17.41 | 17.16 | 17.31 | 50,552 | -0.34(-1.93%) |
Mar 14, 2023 | 17.63 | 17.69 | 17.59 | 17.65 | 49,816 | -0.04(-0.21%) |
Mar 13, 2023 | 17.79 | 17.96 | 17.69 | 17.69 | 10,745 | -0.03(-0.16%) |
Mar 10, 2023 | 17.77 | 17.90 | 17.69 | 17.72 | 47,368 | -0.10(-0.55%) |
Mar 09, 2023 | 18.14 | 18.14 | 17.79 | 17.82 | 36,448 | -0.32(-1.75%) |
Mar 08, 2023 | 18.03 | 18.14 | 18.01 | 18.13 | 25,278 | +0.19(+1.04%) |
Mar 07, 2023 | 18.28 | 18.28 | 17.93 | 17.95 | 22,926 | -0.26(-1.44%) |
Mar 06, 2023 | 18.36 | 18.36 | 18.17 | 18.21 | 107,240 | +0.03(+0.18%) |
Mar 03, 2023 | 18.10 | 18.31 | 18.04 | 18.17 | 13,193 | +0.11(+0.60%) |
Mar 02, 2023 | 18.02 | 18.09 | 17.92 | 18.07 | 24,192 | +0.14(+0.79%) |