Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.30 | 17.52 | 17.27 | 17.45 | 4,844 | +0.24(+1.39%) |
May 05, 2023 | 16.83 | 17.26 | 16.83 | 17.21 | 13,948 | +0.38(+2.26%) |
May 04, 2023 | 16.79 | 16.93 | 16.62 | 16.83 | 5,214 | +0.20(+1.20%) |
May 03, 2023 | 16.78 | 16.91 | 16.63 | 16.63 | 3,451 | -0.22(-1.31%) |
May 02, 2023 | 16.93 | 16.93 | 16.67 | 16.85 | 2,212 | -0.26(-1.52%) |
May 01, 2023 | 17.15 | 17.22 | 17.11 | 17.11 | 1,327 | -0.20(-1.16%) |
Apr 28, 2023 | 17.10 | 17.37 | 17.10 | 17.31 | 21,884 | +0.06(+0.35%) |
Apr 27, 2023 | 16.98 | 17.25 | 16.98 | 17.25 | 4,986 | +0.45(+2.66%) |
Apr 26, 2023 | 16.95 | 17.01 | 16.80 | 16.80 | 10,860 | +0.01(+0.07%) |
Apr 25, 2023 | 17.03 | 17.05 | 16.79 | 16.79 | 3,451 | -0.47(-2.71%) |
Apr 24, 2023 | 17.39 | 17.39 | 17.11 | 17.26 | 5,547 | -0.15(-0.86%) |
Apr 21, 2023 | 17.38 | 17.41 | 17.33 | 17.41 | 3,721 | -0.07(-0.40%) |
Apr 20, 2023 | 17.48 | 17.69 | 17.44 | 17.48 | 3,894 | -0.14(-0.79%) |
Apr 19, 2023 | 17.57 | 17.72 | 17.57 | 17.62 | 3,052 | -0.14(-0.82%) |
Apr 18, 2023 | 17.80 | 17.87 | 17.74 | 17.77 | 9,266 | +0.05(+0.31%) |
Apr 17, 2023 | 17.61 | 17.71 | 17.55 | 17.71 | 6,871 | +0.30(+1.72%) |
Apr 14, 2023 | 17.59 | 17.59 | 17.26 | 17.41 | 2,927 | -0.07(-0.40%) |
Apr 13, 2023 | 17.42 | 17.50 | 17.42 | 17.48 | 2,851 | +0.41(+2.43%) |
Apr 12, 2023 | 17.43 | 17.43 | 17.07 | 17.07 | 1,425 | -0.43(-2.44%) |
Apr 11, 2023 | 17.52 | 17.54 | 17.41 | 17.49 | 3,661 | +0.02(+0.13%) |
Apr 10, 2023 | 17.24 | 17.51 | 17.24 | 17.47 | 2,081 | -0.04(-0.23%) |
Apr 06, 2023 | 17.25 | 17.52 | 17.25 | 17.51 | 6,391 | +0.07(+0.37%) |
Apr 05, 2023 | 17.80 | 17.80 | 17.35 | 17.44 | 3,310 | -0.44(-2.43%) |
Apr 04, 2023 | 17.88 | 17.88 | 17.80 | 17.88 | 4,266 | -0.11(-0.61%) |
Apr 03, 2023 | 17.92 | 17.99 | 17.79 | 17.99 | 5,285 | -0.04(-0.19%) |
Mar 31, 2023 | 17.75 | 18.13 | 17.75 | 18.02 | 2,923 | +0.29(+1.66%) |
Mar 30, 2023 | 17.79 | 17.79 | 17.63 | 17.73 | 11,713 | +0.27(+1.52%) |
Mar 29, 2023 | 17.31 | 17.48 | 17.31 | 17.46 | 1,560 | +0.27(+1.60%) |
Mar 28, 2023 | 17.16 | 17.19 | 17.08 | 17.19 | 2,675 | +0.13(+0.76%) |
Mar 27, 2023 | 17.13 | 17.13 | 17.02 | 17.06 | 151,035 | -0.02(-0.12%) |
Mar 24, 2023 | 16.97 | 17.08 | 16.93 | 17.08 | 151,790 | -0.20(-1.14%) |
Mar 23, 2023 | 17.40 | 17.40 | 17.11 | 17.28 | 1,837 | +0.23(+1.34%) |
Mar 22, 2023 | 17.34 | 17.34 | 17.05 | 17.05 | 2,153 | -0.23(-1.33%) |
Mar 21, 2023 | 17.01 | 17.32 | 17.01 | 17.28 | 3,891 | +0.44(+2.61%) |
Mar 20, 2023 | 16.77 | 16.88 | 16.77 | 16.84 | 2,367 | -0.12(-0.74%) |
Mar 17, 2023 | 17.08 | 17.08 | 16.96 | 16.96 | 650 | -0.19(-1.08%) |
Mar 16, 2023 | 16.71 | 17.16 | 16.71 | 17.15 | 2,181 | +0.19(+1.12%) |
Mar 15, 2023 | 16.64 | 16.96 | 16.64 | 16.96 | 4,902 | -0.23(-1.34%) |
Mar 14, 2023 | 17.26 | 17.26 | 17.19 | 17.19 | 455 | +0.30(+1.78%) |
Mar 13, 2023 | 16.76 | 17.10 | 16.75 | 16.89 | 4,129 | -0.02(-0.12%) |
Mar 10, 2023 | 17.28 | 17.28 | 16.81 | 16.91 | 5,511 | -0.51(-2.93%) |
Mar 09, 2023 | 17.89 | 17.89 | 17.40 | 17.42 | 2,178 | -0.60(-3.33%) |
Mar 08, 2023 | 17.99 | 18.04 | 17.86 | 18.02 | 16,696 | -0.05(-0.28%) |
Mar 07, 2023 | 18.15 | 18.16 | 18.04 | 18.07 | 9,174 | -0.05(-0.28%) |
Mar 06, 2023 | 18.25 | 18.25 | 18.12 | 18.12 | 9,110 | -0.16(-0.86%) |
Mar 03, 2023 | 18.34 | 18.34 | 18.28 | 18.28 | 3,923 | +0.28(+1.54%) |
Mar 02, 2023 | 17.85 | 18.00 | 17.75 | 18.00 | 1,963 | +0.16(+0.90%) |