Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.68 | 17.73 | 17.67 | 17.69 | 20,899 | -0.02(-0.11%) |
May 05, 2023 | 17.63 | 17.72 | 17.62 | 17.71 | 22,026 | +0.24(+1.37%) |
May 04, 2023 | 17.49 | 17.58 | 17.47 | 17.47 | 15,220 | -0.14(-0.79%) |
May 03, 2023 | 17.63 | 17.71 | 17.61 | 17.61 | 2,934 | -0.07(-0.37%) |
May 02, 2023 | 17.71 | 17.71 | 17.63 | 17.67 | 13,131 | -0.13(-0.73%) |
May 01, 2023 | 17.78 | 17.83 | 17.78 | 17.80 | 65,225 | +0.01(+0.03%) |
Apr 28, 2023 | 17.76 | 17.80 | 17.71 | 17.80 | 15,922 | +0.09(+0.53%) |
Apr 27, 2023 | 17.69 | 17.72 | 17.54 | 17.70 | 6,891 | +0.17(+0.96%) |
Apr 26, 2023 | 17.57 | 17.57 | 17.52 | 17.54 | 3,075 | -0.02(-0.10%) |
Apr 25, 2023 | 17.70 | 17.70 | 17.55 | 17.55 | 4,228 | -0.16(-0.88%) |
Apr 24, 2023 | 17.70 | 17.72 | 17.68 | 17.71 | 2,868 | +0.02(+0.11%) |
Apr 21, 2023 | 17.61 | 17.70 | 17.61 | 17.69 | 13,102 | +0.00(+0.02%) |
Apr 20, 2023 | 17.67 | 17.75 | 17.67 | 17.69 | 14,596 | -0.04(-0.22%) |
Apr 19, 2023 | 17.59 | 17.77 | 17.59 | 17.73 | 19,703 | +0.01(+0.03%) |
Apr 18, 2023 | 17.72 | 17.75 | 17.69 | 17.72 | 31,181 | +0.00(+0.03%) |
Apr 17, 2023 | 17.70 | 17.73 | 17.65 | 17.71 | 12,251 | +0.02(+0.10%) |
Apr 14, 2023 | 17.68 | 17.71 | 17.62 | 17.70 | 12,363 | -0.03(-0.16%) |
Apr 13, 2023 | 17.62 | 17.75 | 17.61 | 17.73 | 15,333 | +0.11(+0.62%) |
Apr 12, 2023 | 17.59 | 17.70 | 17.59 | 17.62 | 7,519 | -0.01(-0.08%) |
Apr 11, 2023 | 17.65 | 17.68 | 17.61 | 17.63 | 29,119 | +0.02(+0.09%) |
Apr 10, 2023 | 17.48 | 17.62 | 17.48 | 17.61 | 20,794 | +0.02(+0.14%) |
Apr 06, 2023 | 17.59 | 17.63 | 17.56 | 17.59 | 22,736 | +0.00(+0.00%) |
Apr 05, 2023 | 17.52 | 17.66 | 17.52 | 17.59 | 10,337 | -0.01(-0.05%) |
Apr 04, 2023 | 17.61 | 17.63 | 17.58 | 17.60 | 14,806 | -0.05(-0.29%) |
Apr 03, 2023 | 17.59 | 17.65 | 17.58 | 17.65 | 21,761 | +0.05(+0.31%) |
Mar 31, 2023 | 17.50 | 17.59 | 17.50 | 17.59 | 5,769 | +0.10(+0.59%) |
Mar 30, 2023 | 17.38 | 17.52 | 17.38 | 17.49 | 15,590 | +0.07(+0.43%) |
Mar 29, 2023 | 17.28 | 17.42 | 17.28 | 17.42 | 23,230 | +0.11(+0.66%) |
Mar 28, 2023 | 17.31 | 17.34 | 17.25 | 17.30 | 12,403 | -0.04(-0.22%) |
Mar 27, 2023 | 17.27 | 17.37 | 17.27 | 17.34 | 22,373 | +0.01(+0.08%) |
Mar 24, 2023 | 17.23 | 17.35 | 17.19 | 17.33 | 10,150 | +0.12(+0.67%) |
Mar 23, 2023 | 17.31 | 17.38 | 17.17 | 17.21 | 16,658 | +0.01(+0.06%) |
Mar 22, 2023 | 17.33 | 17.43 | 17.20 | 17.20 | 43,869 | -0.15(-0.86%) |
Mar 21, 2023 | 17.35 | 17.38 | 17.30 | 17.35 | 19,838 | +0.07(+0.41%) |
Mar 20, 2023 | 17.22 | 17.30 | 17.22 | 17.28 | 18,312 | +0.08(+0.45%) |
Mar 17, 2023 | 17.31 | 17.31 | 17.16 | 17.20 | 34,380 | -0.15(-0.84%) |
Mar 16, 2023 | 17.04 | 17.36 | 17.04 | 17.35 | 14,941 | +0.26(+1.50%) |
Mar 15, 2023 | 16.88 | 17.15 | 16.88 | 17.09 | 367,243 | -0.01(-0.04%) |
Mar 14, 2023 | 17.09 | 17.16 | 16.97 | 17.10 | 19,182 | +0.24(+1.42%) |
Mar 13, 2023 | 16.88 | 17.02 | 16.86 | 16.86 | 139,756 | -0.17(-1.00%) |
Mar 10, 2023 | 16.99 | 17.16 | 16.92 | 17.03 | 32,259 | -0.10(-0.58%) |
Mar 09, 2023 | 17.43 | 17.44 | 17.08 | 17.13 | 12,934 | -0.26(-1.50%) |
Mar 08, 2023 | 17.30 | 17.40 | 17.28 | 17.39 | 4,698 | +0.00(+0.00%) |
Mar 07, 2023 | 17.67 | 17.67 | 17.33 | 17.39 | 25,258 | -0.21(-1.19%) |
Mar 06, 2023 | 17.58 | 17.64 | 17.57 | 17.60 | 30,715 | +0.05(+0.29%) |
Mar 03, 2023 | 17.37 | 17.57 | 17.37 | 17.55 | 13,678 | +0.33(+1.91%) |
Mar 02, 2023 | 17.18 | 17.28 | 17.16 | 17.22 | 31,094 | +0.02(+0.12%) |