Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.20 | 19.29 | 18.49 | 19.29 | 5,582 | +0.39(+2.06%) |
May 05, 2023 | 18.75 | 18.90 | 17.96 | 18.90 | 12,220 | +0.17(+0.91%) |
May 04, 2023 | 18.94 | 18.94 | 17.91 | 18.73 | 15,806 | -0.21(-1.11%) |
May 03, 2023 | 18.65 | 19.39 | 18.60 | 18.94 | 5,250 | +0.18(+0.96%) |
May 02, 2023 | 17.98 | 18.76 | 17.93 | 18.76 | 9,246 | +0.07(+0.37%) |
May 01, 2023 | 18.35 | 19.10 | 18.20 | 18.69 | 11,808 | +0.59(+3.26%) |
Apr 28, 2023 | 18.38 | 18.40 | 18.10 | 18.10 | 8,717 | -0.30(-1.63%) |
Apr 27, 2023 | 17.85 | 18.40 | 17.85 | 18.40 | 3,587 | +0.41(+2.28%) |
Apr 26, 2023 | 17.80 | 17.99 | 17.60 | 17.99 | 3,545 | +0.29(+1.64%) |
Apr 25, 2023 | 17.71 | 18.22 | 17.70 | 17.70 | 2,909 | -0.54(-2.96%) |
Apr 24, 2023 | 17.98 | 18.35 | 17.75 | 18.24 | 5,060 | +0.24(+1.33%) |
Apr 21, 2023 | 18.54 | 18.54 | 17.92 | 18.00 | 3,191 | -0.51(-2.76%) |
Apr 20, 2023 | 18.00 | 18.51 | 18.00 | 18.51 | 10,732 | +0.24(+1.31%) |
Apr 19, 2023 | 17.75 | 18.47 | 17.70 | 18.27 | 8,454 | +0.53(+2.99%) |
Apr 18, 2023 | 18.44 | 18.45 | 17.74 | 17.74 | 8,836 | -0.70(-3.80%) |
Apr 17, 2023 | 18.55 | 18.89 | 18.23 | 18.44 | 4,030 | -0.17(-0.91%) |
Apr 14, 2023 | 18.50 | 18.76 | 18.45 | 18.61 | 2,739 | +0.12(+0.65%) |
Apr 13, 2023 | 18.54 | 18.81 | 18.49 | 18.49 | 6,529 | +0.19(+1.04%) |
Apr 12, 2023 | 18.14 | 18.92 | 18.14 | 18.30 | 10,894 | -0.03(-0.16%) |
Apr 11, 2023 | 18.69 | 18.99 | 18.31 | 18.33 | 3,513 | -0.36(-1.93%) |
Apr 10, 2023 | 18.92 | 19.05 | 18.46 | 18.69 | 6,228 | -0.38(-1.99%) |
Apr 06, 2023 | 19.28 | 19.42 | 18.11 | 19.07 | 11,237 | +0.46(+2.47%) |
Apr 05, 2023 | 18.02 | 18.61 | 17.99 | 18.61 | 3,932 | +0.03(+0.16%) |
Apr 04, 2023 | 19.10 | 19.23 | 18.58 | 18.58 | 10,475 | -0.75(-3.88%) |
Apr 03, 2023 | 18.06 | 19.33 | 18.06 | 19.33 | 17,322 | +1.25(+6.91%) |
Mar 31, 2023 | 18.30 | 18.37 | 18.08 | 18.08 | 8,281 | -0.17(-0.93%) |
Mar 30, 2023 | 18.04 | 18.25 | 18.04 | 18.25 | 6,444 | -0.06(-0.33%) |
Mar 29, 2023 | 18.43 | 18.48 | 17.61 | 18.31 | 6,317 | -0.19(-1.03%) |
Mar 28, 2023 | 18.02 | 18.50 | 18.02 | 18.50 | 5,660 | +0.01(+0.05%) |
Mar 27, 2023 | 18.47 | 18.70 | 18.03 | 18.49 | 12,024 | +0.42(+2.32%) |
Mar 24, 2023 | 17.87 | 18.35 | 17.87 | 18.07 | 2,177 | -0.16(-0.88%) |
Mar 23, 2023 | 18.50 | 18.50 | 17.50 | 18.23 | 11,197 | -0.17(-0.92%) |
Mar 22, 2023 | 18.48 | 18.49 | 17.75 | 18.40 | 7,885 | -0.08(-0.43%) |
Mar 21, 2023 | 18.16 | 18.49 | 17.65 | 18.48 | 5,755 | +0.51(+2.84%) |
Mar 20, 2023 | 17.14 | 17.97 | 17.11 | 17.97 | 7,284 | +1.02(+6.02%) |
Mar 17, 2023 | 16.91 | 16.95 | 16.60 | 16.95 | 12,045 | +0.20(+1.19%) |
Mar 16, 2023 | 16.70 | 17.32 | 16.70 | 16.75 | 1,561 | +0.05(+0.30%) |
Mar 15, 2023 | 16.35 | 17.14 | 16.25 | 16.70 | 12,713 | +0.09(+0.54%) |
Mar 14, 2023 | 17.21 | 17.54 | 16.50 | 16.61 | 18,840 | -0.21(-1.25%) |
Mar 13, 2023 | 18.32 | 18.40 | 16.30 | 16.82 | 24,849 | -1.73(-9.33%) |
Mar 10, 2023 | 19.50 | 19.50 | 18.50 | 18.55 | 5,491 | -0.99(-5.07%) |
Mar 09, 2023 | 19.06 | 20.17 | 19.00 | 19.54 | 47,516 | +0.49(+2.57%) |
Mar 08, 2023 | 19.06 | 19.06 | 18.75 | 19.05 | 3,004 | +0.23(+1.22%) |
Mar 07, 2023 | 19.18 | 19.21 | 18.75 | 18.82 | 12,809 | -0.42(-2.18%) |
Mar 06, 2023 | 18.81 | 19.24 | 18.81 | 19.24 | 8,951 | +0.54(+2.89%) |
Mar 03, 2023 | 18.63 | 18.78 | 18.42 | 18.70 | 3,869 | +0.09(+0.48%) |
Mar 02, 2023 | 18.68 | 19.08 | 18.60 | 18.61 | 5,050 | +0.07(+0.38%) |