Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.24 | 17.60 | 17.15 | 17.49 | 728,482 | +0.42(+2.45%) |
May 05, 2023 | 16.80 | 17.37 | 16.80 | 17.07 | 1,210,380 | +0.61(+3.69%) |
May 04, 2023 | 17.07 | 17.11 | 16.37 | 16.46 | 1,965,270 | -0.81(-4.68%) |
May 03, 2023 | 17.81 | 17.92 | 17.26 | 17.27 | 1,242,111 | -0.33(-1.86%) |
May 02, 2023 | 18.44 | 18.55 | 17.41 | 17.60 | 2,267,025 | -0.92(-4.95%) |
May 01, 2023 | 19.20 | 19.20 | 18.51 | 18.51 | 1,074,913 | -0.64(-3.36%) |
Apr 28, 2023 | 19.22 | 19.24 | 18.90 | 19.16 | 847,588 | -0.25(-1.26%) |
Apr 27, 2023 | 19.04 | 19.42 | 18.97 | 19.40 | 579,752 | +0.64(+3.38%) |
Apr 26, 2023 | 19.12 | 19.28 | 18.73 | 18.77 | 1,101,265 | -0.12(-0.62%) |
Apr 25, 2023 | 19.15 | 19.48 | 18.66 | 18.88 | 1,052,083 | -0.34(-1.79%) |
Apr 24, 2023 | 18.77 | 19.30 | 18.75 | 19.23 | 855,234 | +0.43(+2.27%) |
Apr 21, 2023 | 19.14 | 19.14 | 18.68 | 18.80 | 541,445 | -0.34(-1.75%) |
Apr 20, 2023 | 19.09 | 19.37 | 19.04 | 19.14 | 632,678 | -0.05(-0.28%) |
Apr 19, 2023 | 20.08 | 20.12 | 18.88 | 19.19 | 1,430,274 | -1.00(-4.94%) |
Apr 18, 2023 | 20.15 | 20.35 | 20.02 | 20.19 | 792,643 | +0.04(+0.18%) |
Apr 17, 2023 | 20.32 | 20.45 | 19.84 | 20.15 | 813,914 | +0.03(+0.14%) |
Apr 14, 2023 | 20.18 | 20.28 | 19.94 | 20.13 | 873,057 | +0.11(+0.54%) |
Apr 13, 2023 | 19.72 | 20.18 | 19.69 | 20.02 | 742,360 | +0.40(+2.04%) |
Apr 12, 2023 | 19.75 | 19.84 | 19.49 | 19.62 | 1,040,505 | +0.10(+0.51%) |
Apr 11, 2023 | 19.27 | 19.72 | 19.26 | 19.52 | 1,020,546 | +0.26(+1.37%) |
Apr 10, 2023 | 18.79 | 19.37 | 18.76 | 19.26 | 767,476 | +0.51(+2.71%) |
Apr 06, 2023 | 18.70 | 18.90 | 18.44 | 18.75 | 981,453 | -0.02(-0.10%) |
Apr 05, 2023 | 18.88 | 18.89 | 18.69 | 18.77 | 1,319,757 | -0.31(-1.62%) |
Apr 04, 2023 | 18.96 | 19.37 | 18.77 | 19.07 | 986,748 | +0.30(+1.59%) |
Apr 03, 2023 | 19.05 | 19.07 | 18.61 | 18.78 | 1,259,006 | -0.39(-2.04%) |
Mar 31, 2023 | 18.83 | 19.19 | 18.83 | 19.17 | 997,544 | +0.39(+2.08%) |
Mar 30, 2023 | 19.15 | 19.15 | 18.69 | 18.78 | 900,816 | -0.22(-1.15%) |
Mar 29, 2023 | 18.83 | 19.21 | 18.68 | 18.99 | 1,167,949 | +0.40(+2.15%) |
Mar 28, 2023 | 18.84 | 18.89 | 18.49 | 18.59 | 966,645 | -0.22(-1.16%) |
Mar 27, 2023 | 19.47 | 19.47 | 18.49 | 18.81 | 966,313 | -0.53(-2.72%) |
Mar 24, 2023 | 19.02 | 19.36 | 18.81 | 19.34 | 763,214 | +0.18(+0.95%) |
Mar 23, 2023 | 18.78 | 19.29 | 18.78 | 19.16 | 1,316,134 | +0.67(+3.63%) |
Mar 22, 2023 | 18.88 | 19.06 | 18.49 | 18.49 | 838,714 | -0.47(-2.49%) |
Mar 21, 2023 | 18.78 | 19.20 | 18.78 | 18.96 | 1,084,438 | +0.53(+2.86%) |
Mar 20, 2023 | 18.45 | 18.68 | 18.20 | 18.43 | 1,314,481 | -0.14(-0.73%) |
Mar 17, 2023 | 19.21 | 19.28 | 18.44 | 18.57 | 1,749,717 | -0.83(-4.30%) |
Mar 16, 2023 | 18.96 | 19.45 | 18.57 | 19.40 | 1,394,183 | +0.24(+1.23%) |
Mar 15, 2023 | 19.69 | 20.38 | 18.96 | 19.17 | 3,138,695 | -1.25(-6.13%) |
Mar 14, 2023 | 19.96 | 20.79 | 19.95 | 20.42 | 1,611,945 | +1.02(+5.24%) |
Mar 13, 2023 | 19.36 | 19.66 | 18.87 | 19.40 | 1,540,021 | -0.27(-1.38%) |
Mar 10, 2023 | 19.65 | 20.02 | 19.60 | 19.67 | 1,520,642 | +0.03(+0.14%) |
Mar 09, 2023 | 20.83 | 20.87 | 19.64 | 19.65 | 2,154,376 | -1.33(-6.36%) |
Mar 08, 2023 | 20.74 | 21.01 | 20.54 | 20.98 | 1,771,916 | +0.44(+2.12%) |
Mar 07, 2023 | 20.78 | 20.94 | 20.43 | 20.55 | 1,692,097 | -0.25(-1.22%) |
Mar 06, 2023 | 21.49 | 21.49 | 20.65 | 20.80 | 1,337,944 | -0.74(-3.41%) |
Mar 03, 2023 | 21.05 | 21.61 | 20.91 | 21.53 | 1,779,035 | +0.54(+2.55%) |
Mar 02, 2023 | 21.63 | 21.70 | 20.94 | 21.00 | 1,557,236 | -0.82(-3.74%) |