Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.19 | 16.57 | 14.99 | 15.84 | 38,553 | -0.22(-1.40%) |
May 05, 2023 | 16.05 | 16.50 | 16.01 | 16.06 | 9,280 | +0.15(+0.94%) |
May 04, 2023 | 16.28 | 16.37 | 15.91 | 15.91 | 18,013 | -0.36(-2.20%) |
May 03, 2023 | 16.67 | 16.81 | 16.26 | 16.27 | 14,071 | -0.36(-2.15%) |
May 02, 2023 | 17.01 | 17.01 | 16.63 | 16.63 | 25,771 | -0.26(-1.53%) |
May 01, 2023 | 16.86 | 17.02 | 16.83 | 16.89 | 16,329 | -0.03(-0.20%) |
Apr 28, 2023 | 16.89 | 17.25 | 16.89 | 16.92 | 8,968 | -0.02(-0.15%) |
Apr 27, 2023 | 17.02 | 17.27 | 16.91 | 16.94 | 11,193 | +0.01(+0.05%) |
Apr 26, 2023 | 17.16 | 17.32 | 16.87 | 16.94 | 4,994 | -0.01(-0.05%) |
Apr 25, 2023 | 17.01 | 17.07 | 16.87 | 16.94 | 7,484 | -0.08(-0.44%) |
Apr 24, 2023 | 17.16 | 17.46 | 17.01 | 17.02 | 9,234 | -0.03(-0.20%) |
Apr 21, 2023 | 17.16 | 17.18 | 17.04 | 17.05 | 12,245 | -0.12(-0.73%) |
Apr 20, 2023 | 17.25 | 17.29 | 17.16 | 17.18 | 4,629 | -0.06(-0.34%) |
Apr 19, 2023 | 17.12 | 17.52 | 17.12 | 17.24 | 7,347 | +0.16(+0.93%) |
Apr 18, 2023 | 17.12 | 17.12 | 17.03 | 17.08 | 7,417 | -0.08(-0.49%) |
Apr 17, 2023 | 17.05 | 17.24 | 17.00 | 17.16 | 13,480 | +0.01(+0.05%) |
Apr 14, 2023 | 17.19 | 17.37 | 17.04 | 17.15 | 15,656 | +0.02(+0.10%) |
Apr 13, 2023 | 17.10 | 17.16 | 17.09 | 17.14 | 7,464 | +0.12(+0.69%) |
Apr 12, 2023 | 17.15 | 17.24 | 16.99 | 17.02 | 9,195 | +0.01(+0.05%) |
Apr 11, 2023 | 17.24 | 17.24 | 16.99 | 17.01 | 21,940 | -0.08(-0.49%) |
Apr 10, 2023 | 16.91 | 17.24 | 16.91 | 17.09 | 12,863 | +0.12(+0.69%) |
Apr 06, 2023 | 17.04 | 17.07 | 16.98 | 16.98 | 5,935 | -0.14(-0.83%) |
Apr 05, 2023 | 16.98 | 17.12 | 16.96 | 17.12 | 12,798 | -0.01(-0.05%) |
Apr 04, 2023 | 17.21 | 17.21 | 16.99 | 17.13 | 20,121 | +0.05(+0.29%) |
Apr 03, 2023 | 17.11 | 17.46 | 17.00 | 17.08 | 33,730 | -0.09(-0.53%) |
Mar 31, 2023 | 17.23 | 17.38 | 17.08 | 17.17 | 32,278 | +0.08(+0.49%) |
Mar 30, 2023 | 17.05 | 17.16 | 16.91 | 17.09 | 29,976 | +0.04(+0.24%) |
Mar 29, 2023 | 17.24 | 17.24 | 16.93 | 17.04 | 22,321 | -0.20(-1.18%) |
Mar 28, 2023 | 17.43 | 17.43 | 17.00 | 17.25 | 15,984 | -0.06(-0.36%) |
Mar 27, 2023 | 17.29 | 17.55 | 17.26 | 17.31 | 31,420 | +0.02(+0.14%) |
Mar 24, 2023 | 17.14 | 17.30 | 17.08 | 17.29 | 10,695 | -0.02(-0.10%) |
Mar 23, 2023 | 17.27 | 17.30 | 17.16 | 17.30 | 9,700 | +0.17(+1.02%) |
Mar 22, 2023 | 16.96 | 17.28 | 16.91 | 17.13 | 11,462 | +0.23(+1.38%) |
Mar 21, 2023 | 17.47 | 17.47 | 16.79 | 16.89 | 22,703 | -0.14(-0.83%) |
Mar 20, 2023 | 17.26 | 17.42 | 17.00 | 17.04 | 23,611 | -0.12(-0.73%) |
Mar 17, 2023 | 17.33 | 17.74 | 16.98 | 17.16 | 49,148 | -0.38(-2.18%) |
Mar 16, 2023 | 17.10 | 17.64 | 16.99 | 17.54 | 35,867 | +0.43(+2.50%) |
Mar 15, 2023 | 17.29 | 17.39 | 16.99 | 17.12 | 24,366 | -0.37(-2.12%) |
Mar 14, 2023 | 17.25 | 17.64 | 17.25 | 17.49 | 21,345 | +0.48(+2.85%) |
Mar 13, 2023 | 17.62 | 17.62 | 16.55 | 17.00 | 37,620 | -0.71(-4.01%) |
Mar 10, 2023 | 19.14 | 19.14 | 17.64 | 17.71 | 51,547 | -0.87(-4.69%) |
Mar 09, 2023 | 18.88 | 18.88 | 18.59 | 18.59 | 20,718 | -0.29(-1.54%) |
Mar 08, 2023 | 18.80 | 18.88 | 18.72 | 18.88 | 34,572 | +0.10(+0.52%) |
Mar 07, 2023 | 18.72 | 18.80 | 18.64 | 18.78 | 12,981 | +0.02(+0.09%) |
Mar 06, 2023 | 18.53 | 18.76 | 18.53 | 18.76 | 15,914 | +0.03(+0.17%) |
Mar 03, 2023 | 18.40 | 18.75 | 18.40 | 18.73 | 23,478 | +0.33(+1.80%) |
Mar 02, 2023 | 18.68 | 18.68 | 18.40 | 18.40 | 7,601 | -0.12(-0.65%) |