Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.13 | 18.14 | 18.06 | 18.06 | 101,210 | +0.01(+0.05%) |
May 05, 2023 | 18.05 | 18.12 | 18.04 | 18.05 | 200,356 | -0.02(-0.11%) |
May 04, 2023 | 18.09 | 18.10 | 18.05 | 18.07 | 267,035 | -0.03(-0.16%) |
May 03, 2023 | 18.08 | 18.13 | 18.04 | 18.09 | 306,478 | +0.10(+0.58%) |
May 02, 2023 | 17.93 | 18.00 | 17.90 | 17.99 | 165,634 | +0.06(+0.32%) |
May 01, 2023 | 18.05 | 18.05 | 17.93 | 17.93 | 182,073 | -0.11(-0.63%) |
Apr 28, 2023 | 18.01 | 18.07 | 17.98 | 18.05 | 125,796 | -0.02(-0.11%) |
Apr 27, 2023 | 18.02 | 18.07 | 18.00 | 18.07 | 197,532 | +0.00(+0.00%) |
Apr 26, 2023 | 18.13 | 18.13 | 18.05 | 18.07 | 253,154 | +0.08(+0.43%) |
Apr 25, 2023 | 18.04 | 18.04 | 17.97 | 17.99 | 105,750 | -0.10(-0.53%) |
Apr 24, 2023 | 18.07 | 18.09 | 18.03 | 18.09 | 59,955 | +0.08(+0.42%) |
Apr 21, 2023 | 18.01 | 18.02 | 17.94 | 18.01 | 33,431 | +0.04(+0.21%) |
Apr 20, 2023 | 17.95 | 18.02 | 17.95 | 17.97 | 46,256 | +0.01(+0.05%) |
Apr 19, 2023 | 18.00 | 18.01 | 17.96 | 17.96 | 50,867 | -0.05(-0.26%) |
Apr 18, 2023 | 17.99 | 18.01 | 17.97 | 18.01 | 96,031 | +0.07(+0.37%) |
Apr 17, 2023 | 17.96 | 17.97 | 17.91 | 17.94 | 148,515 | -0.09(-0.47%) |
Apr 14, 2023 | 18.09 | 18.09 | 18.00 | 18.03 | 262,878 | -0.10(-0.58%) |
Apr 13, 2023 | 18.11 | 18.15 | 18.11 | 18.13 | 234,310 | +0.09(+0.53%) |
Apr 12, 2023 | 18.03 | 18.05 | 18.00 | 18.04 | 206,318 | +0.10(+0.58%) |
Apr 11, 2023 | 17.91 | 17.94 | 17.90 | 17.93 | 69,613 | +0.08(+0.43%) |
Apr 10, 2023 | 17.87 | 17.87 | 17.81 | 17.86 | 261,868 | -0.10(-0.53%) |
Apr 06, 2023 | 17.91 | 17.99 | 17.90 | 17.95 | 247,585 | +0.00(+0.00%) |
Apr 05, 2023 | 18.01 | 18.04 | 17.91 | 17.95 | 218,091 | -0.07(-0.37%) |
Apr 04, 2023 | 17.94 | 18.03 | 17.93 | 18.02 | 254,230 | +0.09(+0.48%) |
Apr 03, 2023 | 17.84 | 17.94 | 17.84 | 17.93 | 202,740 | +0.10(+0.59%) |
Mar 31, 2023 | 17.88 | 17.90 | 17.83 | 17.83 | 241,980 | -0.07(-0.37%) |
Mar 30, 2023 | 17.92 | 17.92 | 17.88 | 17.90 | 90,289 | +0.08(+0.43%) |
Mar 29, 2023 | 17.81 | 17.84 | 17.79 | 17.82 | 62,156 | -0.06(-0.32%) |
Mar 28, 2023 | 17.84 | 17.88 | 17.81 | 17.88 | 163,743 | +0.10(+0.59%) |
Mar 27, 2023 | 17.77 | 17.79 | 17.75 | 17.77 | 97,563 | +0.05(+0.27%) |
Mar 24, 2023 | 17.73 | 17.74 | 17.71 | 17.72 | 160,029 | -0.09(-0.53%) |
Mar 23, 2023 | 17.87 | 17.90 | 17.81 | 17.82 | 214,578 | -0.04(-0.21%) |
Mar 22, 2023 | 17.74 | 17.91 | 17.71 | 17.86 | 195,135 | +0.14(+0.80%) |
Mar 21, 2023 | 17.77 | 17.77 | 17.69 | 17.71 | 347,789 | +0.01(+0.05%) |
Mar 20, 2023 | 17.69 | 17.71 | 17.67 | 17.71 | 131,586 | +0.11(+0.65%) |
Mar 17, 2023 | 17.54 | 17.62 | 17.52 | 17.59 | 266,447 | +0.09(+0.49%) |
Mar 16, 2023 | 17.43 | 17.52 | 17.43 | 17.51 | 128,506 | +0.08(+0.44%) |
Mar 15, 2023 | 17.39 | 17.46 | 17.39 | 17.43 | 152,830 | -0.22(-1.24%) |
Mar 14, 2023 | 17.64 | 17.65 | 17.58 | 17.65 | 176,094 | +0.03(+0.16%) |
Mar 13, 2023 | 17.59 | 17.65 | 17.57 | 17.62 | 357,208 | +0.18(+1.04%) |
Mar 10, 2023 | 17.46 | 17.56 | 17.44 | 17.44 | 106,767 | +0.10(+0.60%) |
Mar 09, 2023 | 17.31 | 17.36 | 17.31 | 17.33 | 99,299 | +0.10(+0.55%) |
Mar 08, 2023 | 17.33 | 17.33 | 17.24 | 17.24 | 317,135 | -0.04(-0.22%) |
Mar 07, 2023 | 17.47 | 17.47 | 17.28 | 17.28 | 132,938 | -0.24(-1.36%) |
Mar 06, 2023 | 17.47 | 17.53 | 17.47 | 17.52 | 108,238 | +0.05(+0.27%) |
Mar 03, 2023 | 17.45 | 17.48 | 17.40 | 17.47 | 59,344 | +0.07(+0.38%) |
Mar 02, 2023 | 17.39 | 17.42 | 17.36 | 17.40 | 105,304 | -0.07(-0.38%) |