Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.40 | 18.42 | 17.09 | 17.79 | 383,459 | -0.71(-3.84%) |
May 05, 2023 | 18.47 | 19.72 | 18.38 | 18.50 | 765,207 | -0.38(-2.01%) |
May 04, 2023 | 18.40 | 18.89 | 18.11 | 18.88 | 586,979 | +0.32(+1.72%) |
May 03, 2023 | 18.70 | 19.04 | 18.40 | 18.56 | 525,965 | +0.08(+0.43%) |
May 02, 2023 | 18.80 | 18.96 | 18.35 | 18.48 | 466,827 | -0.33(-1.75%) |
May 01, 2023 | 18.42 | 19.00 | 18.42 | 18.81 | 477,970 | +0.39(+2.12%) |
Apr 28, 2023 | 18.31 | 18.65 | 18.24 | 18.42 | 440,554 | -0.03(-0.16%) |
Apr 27, 2023 | 18.13 | 18.46 | 18.13 | 18.45 | 222,380 | +0.25(+1.37%) |
Apr 26, 2023 | 17.87 | 18.27 | 17.74 | 18.20 | 295,953 | +0.25(+1.39%) |
Apr 25, 2023 | 17.56 | 18.00 | 17.50 | 17.95 | 317,583 | +0.28(+1.58%) |
Apr 24, 2023 | 18.34 | 18.35 | 17.56 | 17.67 | 121,958 | -0.67(-3.65%) |
Apr 21, 2023 | 18.33 | 18.56 | 18.19 | 18.34 | 266,781 | +0.10(+0.55%) |
Apr 20, 2023 | 17.77 | 18.50 | 17.77 | 18.24 | 537,132 | +0.31(+1.73%) |
Apr 19, 2023 | 17.36 | 18.00 | 17.36 | 17.93 | 241,263 | +0.47(+2.69%) |
Apr 18, 2023 | 17.94 | 17.94 | 17.24 | 17.46 | 159,141 | -0.46(-2.57%) |
Apr 17, 2023 | 17.49 | 17.97 | 17.40 | 17.92 | 172,533 | +0.47(+2.69%) |
Apr 14, 2023 | 17.64 | 17.73 | 17.33 | 17.45 | 153,559 | -0.15(-0.85%) |
Apr 13, 2023 | 17.92 | 17.98 | 17.50 | 17.60 | 125,478 | -0.18(-1.01%) |
Apr 12, 2023 | 18.04 | 18.25 | 17.76 | 17.78 | 258,615 | -0.12(-0.67%) |
Apr 11, 2023 | 17.64 | 18.20 | 17.50 | 17.90 | 330,736 | +0.65(+3.77%) |
Apr 10, 2023 | 17.10 | 17.27 | 16.88 | 17.25 | 333,731 | +0.17(+1.00%) |
Apr 06, 2023 | 16.75 | 17.10 | 16.48 | 17.08 | 234,181 | +0.44(+2.64%) |
Apr 05, 2023 | 16.66 | 16.85 | 16.49 | 16.64 | 225,019 | -0.08(-0.48%) |
Apr 04, 2023 | 17.15 | 17.34 | 16.70 | 16.72 | 292,130 | -0.39(-2.28%) |
Apr 03, 2023 | 17.10 | 17.30 | 16.91 | 17.11 | 239,003 | +0.04(+0.23%) |
Mar 31, 2023 | 16.98 | 17.17 | 16.84 | 17.07 | 334,554 | +0.25(+1.49%) |
Mar 30, 2023 | 16.55 | 17.01 | 16.50 | 16.82 | 263,058 | +0.31(+1.88%) |
Mar 29, 2023 | 16.15 | 16.52 | 15.96 | 16.51 | 373,673 | +0.39(+2.42%) |
Mar 28, 2023 | 15.85 | 16.35 | 15.82 | 16.12 | 311,931 | +0.23(+1.45%) |
Mar 27, 2023 | 16.69 | 16.88 | 15.79 | 15.89 | 453,520 | -0.78(-4.68%) |
Mar 24, 2023 | 16.72 | 16.93 | 16.47 | 16.67 | 270,191 | -0.16(-0.95%) |
Mar 23, 2023 | 16.93 | 17.00 | 16.61 | 16.83 | 390,002 | -0.04(-0.24%) |
Mar 22, 2023 | 17.47 | 17.50 | 16.85 | 16.87 | 412,298 | -0.62(-3.54%) |
Mar 21, 2023 | 17.40 | 17.52 | 17.27 | 17.49 | 265,394 | +0.18(+1.04%) |
Mar 20, 2023 | 17.48 | 17.54 | 17.15 | 17.31 | 198,976 | -0.14(-0.80%) |
Mar 17, 2023 | 17.61 | 17.80 | 17.27 | 17.45 | 827,437 | -0.31(-1.75%) |
Mar 16, 2023 | 17.23 | 17.82 | 17.22 | 17.76 | 237,204 | +0.36(+2.07%) |
Mar 15, 2023 | 17.22 | 17.49 | 17.14 | 17.40 | 496,251 | -0.22(-1.25%) |
Mar 14, 2023 | 17.49 | 17.71 | 16.97 | 17.62 | 346,460 | +0.55(+3.22%) |
Mar 13, 2023 | 16.75 | 17.32 | 16.66 | 17.07 | 432,045 | +0.14(+0.83%) |
Mar 10, 2023 | 17.14 | 17.32 | 16.40 | 16.93 | 676,469 | -0.22(-1.28%) |
Mar 09, 2023 | 17.34 | 17.57 | 17.13 | 17.15 | 295,424 | -0.16(-0.92%) |
Mar 08, 2023 | 17.30 | 17.51 | 17.07 | 17.31 | 274,458 | +0.05(+0.29%) |
Mar 07, 2023 | 17.48 | 17.60 | 17.16 | 17.26 | 307,377 | -0.24(-1.37%) |
Mar 06, 2023 | 17.56 | 17.56 | 17.07 | 17.50 | 218,219 | -0.11(-0.62%) |
Mar 03, 2023 | 16.82 | 17.84 | 16.24 | 17.61 | 447,954 | +0.10(+0.57%) |
Mar 02, 2023 | 17.59 | 17.73 | 17.42 | 17.51 | 329,934 | -0.25(-1.41%) |