Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.56 | 21.70 | 20.76 | 21.36 | 844,576 | +0.36(+1.71%) |
May 05, 2023 | 19.00 | 21.55 | 18.93 | 21.00 | 1,498,133 | +2.31(+12.36%) |
May 04, 2023 | 17.65 | 18.95 | 17.15 | 18.69 | 1,033,280 | +0.93(+5.24%) |
May 03, 2023 | 17.77 | 18.19 | 17.50 | 17.76 | 684,577 | +0.12(+0.68%) |
May 02, 2023 | 18.29 | 18.50 | 17.34 | 17.64 | 644,282 | -0.67(-3.66%) |
May 01, 2023 | 17.92 | 18.63 | 17.92 | 18.31 | 564,263 | +0.39(+2.18%) |
Apr 28, 2023 | 17.43 | 18.17 | 17.21 | 17.92 | 408,208 | +0.49(+2.81%) |
Apr 27, 2023 | 17.69 | 17.69 | 17.10 | 17.43 | 459,767 | -0.10(-0.57%) |
Apr 26, 2023 | 17.76 | 17.88 | 17.42 | 17.53 | 336,531 | -0.24(-1.35%) |
Apr 25, 2023 | 18.24 | 18.46 | 17.62 | 17.77 | 336,953 | -0.47(-2.58%) |
Apr 24, 2023 | 18.43 | 18.52 | 17.93 | 18.24 | 570,514 | -0.30(-1.62%) |
Apr 21, 2023 | 18.83 | 18.95 | 18.36 | 18.54 | 530,061 | -0.01(-0.05%) |
Apr 20, 2023 | 19.01 | 19.12 | 18.42 | 18.55 | 512,819 | -0.70(-3.64%) |
Apr 19, 2023 | 18.80 | 19.44 | 18.64 | 19.25 | 373,228 | +0.22(+1.16%) |
Apr 18, 2023 | 19.35 | 19.50 | 18.67 | 19.03 | 518,167 | -0.10(-0.52%) |
Apr 17, 2023 | 18.07 | 19.18 | 18.07 | 19.13 | 752,955 | +1.29(+7.23%) |
Apr 14, 2023 | 18.39 | 18.58 | 17.26 | 17.84 | 697,702 | -0.59(-3.20%) |
Apr 13, 2023 | 17.37 | 18.70 | 17.24 | 18.43 | 1,335,869 | +1.29(+7.53%) |
Apr 12, 2023 | 17.29 | 17.76 | 17.01 | 17.14 | 643,495 | +0.13(+0.76%) |
Apr 11, 2023 | 16.72 | 17.19 | 16.56 | 17.01 | 611,499 | +0.24(+1.43%) |
Apr 10, 2023 | 16.82 | 16.90 | 16.36 | 16.77 | 548,674 | -0.14(-0.83%) |
Apr 06, 2023 | 16.51 | 17.17 | 16.17 | 16.91 | 821,037 | +0.32(+1.93%) |
Apr 05, 2023 | 17.18 | 17.65 | 16.51 | 16.59 | 1,546,964 | -0.82(-4.71%) |
Apr 04, 2023 | 17.91 | 17.91 | 16.96 | 17.41 | 837,915 | -0.47(-2.63%) |
Apr 03, 2023 | 17.12 | 18.10 | 17.05 | 17.88 | 1,489,242 | +0.75(+4.38%) |
Mar 31, 2023 | 16.45 | 17.20 | 16.40 | 17.13 | 975,035 | +0.84(+5.16%) |
Mar 30, 2023 | 16.90 | 17.11 | 16.11 | 16.29 | 900,527 | -0.46(-2.75%) |
Mar 29, 2023 | 16.04 | 16.79 | 15.79 | 16.75 | 913,987 | +0.96(+6.08%) |
Mar 28, 2023 | 16.52 | 16.75 | 15.79 | 15.79 | 785,066 | -0.86(-5.17%) |
Mar 27, 2023 | 16.68 | 16.96 | 16.32 | 16.65 | 615,637 | -0.02(-0.12%) |
Mar 24, 2023 | 16.90 | 17.19 | 16.23 | 16.67 | 977,290 | -0.33(-1.94%) |
Mar 23, 2023 | 17.33 | 17.85 | 16.71 | 17.00 | 901,527 | -0.13(-0.76%) |
Mar 22, 2023 | 17.78 | 17.78 | 17.11 | 17.13 | 883,132 | -0.74(-4.14%) |
Mar 21, 2023 | 17.89 | 18.12 | 17.69 | 17.87 | 764,509 | +0.20(+1.13%) |
Mar 20, 2023 | 17.69 | 17.82 | 17.10 | 17.67 | 688,487 | +0.08(+0.45%) |
Mar 17, 2023 | 18.25 | 18.32 | 16.71 | 17.59 | 2,645,456 | -1.00(-5.38%) |
Mar 16, 2023 | 17.96 | 18.92 | 17.56 | 18.59 | 1,246,255 | +0.58(+3.22%) |
Mar 15, 2023 | 18.25 | 18.73 | 17.82 | 18.01 | 1,434,900 | -0.72(-3.84%) |
Mar 14, 2023 | 19.88 | 20.00 | 18.49 | 18.73 | 2,261,461 | -0.57(-2.95%) |
Mar 13, 2023 | 18.13 | 19.48 | 18.07 | 19.30 | 819,896 | +0.84(+4.55%) |
Mar 10, 2023 | 19.54 | 19.54 | 17.39 | 18.46 | 1,502,584 | -1.16(-5.91%) |
Mar 09, 2023 | 20.24 | 20.66 | 19.19 | 19.62 | 1,286,297 | -0.79(-3.87%) |
Mar 08, 2023 | 20.34 | 20.65 | 20.08 | 20.41 | 609,488 | +0.14(+0.69%) |
Mar 07, 2023 | 20.56 | 20.76 | 20.18 | 20.27 | 397,192 | -0.30(-1.46%) |
Mar 06, 2023 | 20.90 | 20.94 | 20.23 | 20.57 | 851,334 | -0.26(-1.25%) |
Mar 03, 2023 | 20.71 | 21.05 | 20.38 | 20.83 | 687,532 | +0.21(+1.02%) |
Mar 02, 2023 | 20.13 | 20.70 | 19.67 | 20.62 | 668,543 | +0.37(+1.83%) |