Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.12 | 17.29 | 17.08 | 17.16 | 337,164 | -0.02(-0.11%) |
May 05, 2023 | 17.03 | 17.19 | 16.83 | 17.17 | 762,544 | +0.24(+1.41%) |
May 04, 2023 | 16.82 | 16.97 | 16.69 | 16.94 | 302,909 | +0.03(+0.17%) |
May 03, 2023 | 16.89 | 17.17 | 16.77 | 16.91 | 679,112 | +0.08(+0.45%) |
May 02, 2023 | 16.97 | 17.17 | 16.76 | 16.83 | 416,307 | -0.21(-1.23%) |
May 01, 2023 | 17.30 | 17.52 | 16.99 | 17.04 | 492,147 | -0.31(-1.81%) |
Apr 28, 2023 | 16.96 | 17.39 | 16.93 | 17.36 | 674,799 | +0.41(+2.42%) |
Apr 27, 2023 | 16.68 | 17.07 | 16.68 | 16.95 | 603,129 | +0.44(+2.65%) |
Apr 26, 2023 | 16.49 | 16.65 | 16.43 | 16.51 | 802,685 | -0.11(-0.69%) |
Apr 25, 2023 | 16.57 | 16.76 | 16.56 | 16.62 | 358,109 | +0.04(+0.23%) |
Apr 24, 2023 | 17.01 | 17.01 | 16.58 | 16.58 | 268,768 | -0.35(-2.08%) |
Apr 21, 2023 | 16.81 | 17.02 | 16.66 | 16.94 | 349,640 | +0.14(+0.85%) |
Apr 20, 2023 | 16.81 | 16.91 | 16.72 | 16.79 | 367,902 | -0.06(-0.34%) |
Apr 19, 2023 | 16.81 | 16.92 | 16.69 | 16.85 | 408,830 | -0.05(-0.28%) |
Apr 18, 2023 | 17.08 | 17.08 | 16.74 | 16.90 | 586,450 | -0.14(-0.84%) |
Apr 17, 2023 | 16.96 | 17.14 | 16.85 | 17.04 | 720,152 | +0.15(+0.90%) |
Apr 14, 2023 | 17.24 | 17.27 | 16.84 | 16.89 | 762,486 | -0.26(-1.50%) |
Apr 13, 2023 | 17.37 | 17.41 | 17.06 | 17.15 | 506,531 | -0.24(-1.37%) |
Apr 12, 2023 | 17.32 | 17.66 | 17.22 | 17.38 | 883,280 | -0.31(-1.78%) |
Apr 11, 2023 | 17.75 | 17.83 | 17.61 | 17.70 | 429,814 | +0.03(+0.16%) |
Apr 10, 2023 | 17.75 | 17.78 | 17.42 | 17.67 | 361,841 | -0.16(-0.91%) |
Apr 06, 2023 | 17.57 | 17.99 | 17.54 | 17.83 | 1,656,847 | +0.35(+2.02%) |
Apr 05, 2023 | 17.37 | 17.51 | 17.23 | 17.48 | 1,419,911 | +0.01(+0.05%) |
Apr 04, 2023 | 17.26 | 17.56 | 17.10 | 17.47 | 1,339,833 | +0.21(+1.21%) |
Apr 03, 2023 | 17.49 | 17.61 | 17.22 | 17.26 | 603,742 | -0.15(-0.88%) |
Mar 31, 2023 | 17.42 | 17.62 | 17.29 | 17.41 | 1,301,355 | +0.12(+0.72%) |
Mar 30, 2023 | 17.47 | 17.70 | 17.27 | 17.29 | 554,515 | +0.00(+0.00%) |
Mar 29, 2023 | 17.24 | 17.29 | 17.11 | 17.29 | 445,204 | +0.21(+1.23%) |
Mar 28, 2023 | 17.04 | 17.18 | 16.94 | 17.08 | 575,263 | -0.09(-0.50%) |
Mar 27, 2023 | 17.15 | 17.30 | 16.97 | 17.17 | 308,722 | +0.15(+0.90%) |
Mar 24, 2023 | 16.57 | 17.05 | 16.57 | 17.01 | 525,015 | +0.35(+2.12%) |
Mar 23, 2023 | 16.68 | 16.96 | 16.53 | 16.66 | 385,354 | +0.04(+0.23%) |
Mar 22, 2023 | 17.39 | 17.50 | 16.60 | 16.62 | 594,580 | -0.85(-4.85%) |
Mar 21, 2023 | 17.69 | 17.76 | 17.31 | 17.47 | 2,010,219 | -0.04(-0.22%) |
Mar 20, 2023 | 17.51 | 17.59 | 17.25 | 17.51 | 933,422 | +0.16(+0.93%) |
Mar 17, 2023 | 17.61 | 17.61 | 17.33 | 17.35 | 1,435,108 | -0.26(-1.46%) |
Mar 16, 2023 | 17.54 | 17.84 | 17.30 | 17.60 | 582,864 | -0.10(-0.59%) |
Mar 15, 2023 | 17.69 | 17.95 | 17.49 | 17.71 | 816,734 | -0.24(-1.33%) |
Mar 14, 2023 | 18.08 | 18.40 | 17.90 | 17.95 | 1,043,412 | +0.13(+0.75%) |
Mar 13, 2023 | 17.56 | 17.98 | 17.45 | 17.81 | 1,022,498 | +0.15(+0.85%) |
Mar 10, 2023 | 18.51 | 18.51 | 17.49 | 17.66 | 835,308 | -0.84(-4.53%) |
Mar 09, 2023 | 18.70 | 18.75 | 18.44 | 18.50 | 1,150,620 | -0.17(-0.91%) |
Mar 08, 2023 | 18.60 | 18.81 | 18.55 | 18.67 | 265,106 | +0.02(+0.10%) |
Mar 07, 2023 | 19.18 | 19.18 | 18.64 | 18.65 | 579,360 | -0.46(-2.42%) |
Mar 06, 2023 | 18.86 | 19.11 | 18.76 | 19.11 | 530,107 | +0.26(+1.40%) |
Mar 03, 2023 | 19.28 | 19.29 | 18.84 | 18.85 | 2,906,660 | -0.32(-1.67%) |
Mar 02, 2023 | 18.91 | 19.17 | 18.82 | 19.17 | 471,129 | +0.23(+1.19%) |