Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.70 | 17.07 | 16.37 | 16.67 | 628,531 | -0.02(-0.12%) |
May 05, 2023 | 16.59 | 17.33 | 16.50 | 16.69 | 836,176 | +0.24(+1.46%) |
May 04, 2023 | 18.48 | 19.07 | 16.37 | 16.45 | 1,014,628 | -2.07(-11.18%) |
May 03, 2023 | 18.86 | 19.22 | 18.22 | 18.52 | 773,369 | -0.22(-1.17%) |
May 02, 2023 | 18.84 | 19.05 | 16.98 | 18.74 | 2,320,326 | -1.47(-7.27%) |
May 01, 2023 | 20.06 | 20.58 | 19.88 | 20.21 | 756,227 | +0.04(+0.20%) |
Apr 28, 2023 | 19.80 | 20.40 | 19.79 | 20.17 | 396,968 | +0.24(+1.20%) |
Apr 27, 2023 | 21.03 | 21.03 | 19.74 | 19.93 | 527,665 | -1.12(-5.32%) |
Apr 26, 2023 | 21.14 | 21.67 | 20.69 | 21.05 | 486,912 | -0.10(-0.47%) |
Apr 25, 2023 | 20.42 | 21.34 | 20.20 | 21.15 | 800,941 | +0.86(+4.24%) |
Apr 24, 2023 | 20.64 | 20.70 | 19.80 | 20.29 | 632,407 | -0.51(-2.45%) |
Apr 21, 2023 | 20.09 | 21.12 | 19.81 | 20.80 | 591,398 | +0.54(+2.67%) |
Apr 20, 2023 | 20.96 | 21.07 | 20.18 | 20.26 | 510,159 | -0.87(-4.12%) |
Apr 19, 2023 | 20.69 | 21.66 | 20.27 | 21.13 | 473,959 | +0.25(+1.20%) |
Apr 18, 2023 | 20.71 | 20.98 | 20.09 | 20.88 | 410,778 | +0.43(+2.10%) |
Apr 17, 2023 | 19.54 | 20.68 | 19.33 | 20.45 | 627,904 | +1.05(+5.41%) |
Apr 14, 2023 | 19.25 | 19.48 | 18.59 | 19.40 | 404,733 | +0.08(+0.41%) |
Apr 13, 2023 | 18.53 | 19.66 | 18.33 | 19.32 | 884,217 | +1.05(+5.75%) |
Apr 12, 2023 | 18.79 | 19.19 | 18.15 | 18.27 | 531,561 | -0.25(-1.35%) |
Apr 11, 2023 | 18.18 | 18.73 | 18.00 | 18.52 | 410,708 | +0.43(+2.38%) |
Apr 10, 2023 | 17.82 | 18.32 | 17.37 | 18.09 | 439,987 | +0.20(+1.12%) |
Apr 06, 2023 | 17.70 | 18.11 | 17.34 | 17.89 | 521,963 | +0.21(+1.19%) |
Apr 05, 2023 | 17.96 | 18.78 | 17.65 | 17.68 | 443,408 | -0.29(-1.61%) |
Apr 04, 2023 | 18.79 | 18.82 | 17.53 | 17.97 | 700,235 | -0.63(-3.39%) |
Apr 03, 2023 | 17.76 | 18.66 | 17.73 | 18.60 | 730,938 | +0.76(+4.26%) |
Mar 31, 2023 | 17.80 | 18.20 | 17.42 | 17.84 | 1,012,596 | +0.18(+1.02%) |
Mar 30, 2023 | 17.50 | 18.04 | 16.90 | 17.66 | 1,194,407 | +0.22(+1.26%) |
Mar 29, 2023 | 17.42 | 17.80 | 16.91 | 17.44 | 707,575 | +0.24(+1.40%) |
Mar 28, 2023 | 16.93 | 17.49 | 16.63 | 17.20 | 721,084 | +0.09(+0.53%) |
Mar 27, 2023 | 16.88 | 17.15 | 16.25 | 17.11 | 638,442 | +0.21(+1.24%) |
Mar 24, 2023 | 16.87 | 17.08 | 15.95 | 16.90 | 875,357 | -0.30(-1.74%) |
Mar 23, 2023 | 17.23 | 17.47 | 16.68 | 17.20 | 417,641 | +0.32(+1.90%) |
Mar 22, 2023 | 17.76 | 18.02 | 16.86 | 16.88 | 510,576 | -1.01(-5.65%) |
Mar 21, 2023 | 17.79 | 18.25 | 17.53 | 17.89 | 434,256 | +0.19(+1.07%) |
Mar 20, 2023 | 18.09 | 18.41 | 17.59 | 17.70 | 420,801 | -0.24(-1.34%) |
Mar 17, 2023 | 17.90 | 17.99 | 16.88 | 17.94 | 1,159,390 | -0.11(-0.61%) |
Mar 16, 2023 | 18.05 | 18.37 | 17.11 | 18.05 | 537,933 | -0.18(-0.99%) |
Mar 15, 2023 | 18.39 | 18.79 | 17.72 | 18.23 | 607,975 | -0.47(-2.51%) |
Mar 14, 2023 | 19.40 | 19.94 | 18.69 | 18.70 | 702,042 | -0.41(-2.15%) |
Mar 13, 2023 | 19.32 | 19.84 | 18.87 | 19.11 | 780,604 | -0.49(-2.50%) |
Mar 10, 2023 | 20.91 | 20.91 | 19.16 | 19.60 | 944,137 | -1.36(-6.49%) |
Mar 09, 2023 | 21.86 | 22.17 | 20.39 | 20.96 | 1,032,875 | -0.83(-3.81%) |
Mar 08, 2023 | 21.60 | 21.91 | 20.95 | 21.79 | 596,893 | +0.11(+0.51%) |
Mar 07, 2023 | 21.73 | 22.28 | 21.31 | 21.68 | 654,720 | -0.24(-1.09%) |
Mar 06, 2023 | 21.76 | 22.08 | 20.88 | 21.92 | 942,533 | +0.15(+0.69%) |
Mar 03, 2023 | 22.60 | 23.23 | 21.32 | 21.77 | 1,826,016 | -2.57(-10.56%) |
Mar 02, 2023 | 26.70 | 26.70 | 24.34 | 24.34 | 675,167 | -1.51(-5.84%) |