Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.56 | 19.59 | 18.75 | 18.90 | 889,867 | -0.50(-2.58%) |
May 05, 2023 | 19.70 | 20.00 | 19.13 | 19.40 | 1,373,503 | -0.15(-0.77%) |
May 04, 2023 | 19.58 | 20.26 | 19.39 | 19.55 | 1,232,695 | -0.25(-1.26%) |
May 03, 2023 | 19.37 | 20.19 | 19.24 | 19.80 | 1,409,694 | +0.55(+2.86%) |
May 02, 2023 | 20.10 | 20.14 | 19.11 | 19.25 | 1,140,487 | -0.92(-4.56%) |
May 01, 2023 | 19.33 | 20.23 | 19.33 | 20.17 | 1,147,394 | +0.67(+3.44%) |
Apr 28, 2023 | 19.18 | 19.66 | 19.04 | 19.50 | 966,682 | +0.25(+1.30%) |
Apr 27, 2023 | 19.43 | 19.64 | 18.97 | 19.25 | 1,048,690 | -0.11(-0.57%) |
Apr 26, 2023 | 18.72 | 19.61 | 18.72 | 19.36 | 1,484,129 | +0.52(+2.76%) |
Apr 25, 2023 | 18.78 | 19.25 | 18.62 | 18.84 | 2,469,695 | -0.07(-0.37%) |
Apr 24, 2023 | 18.31 | 18.94 | 17.41 | 18.91 | 1,231,417 | +0.69(+3.79%) |
Apr 21, 2023 | 17.79 | 18.24 | 17.67 | 18.22 | 967,363 | +0.51(+2.88%) |
Apr 20, 2023 | 17.72 | 17.89 | 17.58 | 17.71 | 843,847 | -0.19(-1.06%) |
Apr 19, 2023 | 17.52 | 18.17 | 17.43 | 17.90 | 768,172 | +0.27(+1.53%) |
Apr 18, 2023 | 18.00 | 18.00 | 17.36 | 17.63 | 724,316 | -0.26(-1.45%) |
Apr 17, 2023 | 16.93 | 17.95 | 16.81 | 17.89 | 1,558,351 | +1.14(+6.81%) |
Apr 14, 2023 | 17.27 | 17.27 | 16.46 | 16.75 | 784,774 | -0.49(-2.84%) |
Apr 13, 2023 | 16.76 | 17.27 | 16.60 | 17.24 | 1,128,035 | +0.62(+3.73%) |
Apr 12, 2023 | 17.09 | 17.20 | 16.57 | 16.62 | 878,699 | -0.25(-1.48%) |
Apr 11, 2023 | 16.83 | 16.94 | 16.49 | 16.87 | 737,091 | +0.08(+0.48%) |
Apr 10, 2023 | 16.68 | 16.89 | 16.63 | 16.79 | 911,347 | -0.04(-0.24%) |
Apr 06, 2023 | 16.49 | 16.92 | 16.25 | 16.83 | 828,620 | +0.39(+2.37%) |
Apr 05, 2023 | 16.65 | 16.93 | 16.41 | 16.44 | 703,360 | -0.29(-1.73%) |
Apr 04, 2023 | 17.48 | 17.52 | 16.64 | 16.73 | 1,251,612 | -0.64(-3.68%) |
Apr 03, 2023 | 17.05 | 17.60 | 16.99 | 17.37 | 1,166,578 | +0.32(+1.88%) |
Mar 31, 2023 | 16.85 | 17.36 | 16.73 | 17.05 | 1,361,980 | +0.29(+1.73%) |
Mar 30, 2023 | 17.20 | 17.39 | 16.72 | 16.76 | 1,297,171 | -0.38(-2.22%) |
Mar 29, 2023 | 16.90 | 17.25 | 16.85 | 17.14 | 1,635,383 | +0.34(+2.02%) |
Mar 28, 2023 | 17.17 | 17.26 | 16.68 | 16.80 | 1,049,108 | -0.44(-2.55%) |
Mar 27, 2023 | 16.57 | 17.30 | 16.52 | 17.24 | 1,342,796 | +0.78(+4.74%) |
Mar 24, 2023 | 16.24 | 16.55 | 16.04 | 16.46 | 1,110,553 | +0.05(+0.30%) |
Mar 23, 2023 | 16.42 | 16.86 | 16.26 | 16.41 | 1,120,262 | +0.15(+0.92%) |
Mar 22, 2023 | 16.83 | 16.87 | 16.25 | 16.26 | 1,197,749 | -0.62(-3.67%) |
Mar 21, 2023 | 17.11 | 17.41 | 16.83 | 16.88 | 982,204 | -0.14(-0.82%) |
Mar 20, 2023 | 17.43 | 17.63 | 16.96 | 17.02 | 1,579,347 | -0.40(-2.30%) |
Mar 17, 2023 | 17.27 | 17.51 | 16.80 | 17.42 | 2,104,945 | -0.04(-0.23%) |
Mar 16, 2023 | 17.70 | 17.74 | 17.32 | 17.46 | 1,283,450 | -0.41(-2.29%) |
Mar 15, 2023 | 17.97 | 18.28 | 17.52 | 17.87 | 887,869 | -0.45(-2.46%) |
Mar 14, 2023 | 18.74 | 18.90 | 18.17 | 18.32 | 1,416,640 | +0.00(+0.00%) |
Mar 13, 2023 | 17.73 | 18.79 | 17.72 | 18.32 | 1,212,569 | +0.34(+1.89%) |
Mar 10, 2023 | 18.98 | 19.27 | 17.68 | 17.98 | 2,109,149 | -1.02(-5.37%) |
Mar 09, 2023 | 19.61 | 19.91 | 18.84 | 19.00 | 1,575,623 | -0.61(-3.11%) |
Mar 08, 2023 | 19.72 | 20.00 | 19.55 | 19.61 | 838,587 | -0.18(-0.91%) |
Mar 07, 2023 | 20.42 | 20.52 | 19.79 | 19.79 | 860,899 | -0.76(-3.70%) |
Mar 06, 2023 | 20.62 | 20.78 | 20.20 | 20.55 | 996,550 | -0.05(-0.24%) |
Mar 03, 2023 | 20.06 | 20.95 | 19.87 | 20.60 | 1,079,762 | +0.57(+2.85%) |
Mar 02, 2023 | 20.06 | 20.23 | 19.70 | 20.03 | 1,058,277 | -0.21(-1.04%) |