Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.63 | 17.70 | 17.34 | 17.42 | 585,062 | -0.03(-0.16%) |
May 05, 2023 | 17.56 | 18.09 | 17.17 | 17.45 | 714,194 | +0.22(+1.29%) |
May 04, 2023 | 16.43 | 17.29 | 16.34 | 17.23 | 1,127,303 | +0.83(+5.06%) |
May 03, 2023 | 16.48 | 16.84 | 16.23 | 16.40 | 800,978 | +0.06(+0.34%) |
May 02, 2023 | 16.40 | 16.47 | 15.74 | 16.34 | 779,202 | -0.24(-1.45%) |
May 01, 2023 | 16.72 | 16.83 | 16.43 | 16.58 | 446,070 | -0.21(-1.26%) |
Apr 28, 2023 | 16.89 | 17.47 | 16.65 | 16.80 | 443,546 | -0.08(-0.49%) |
Apr 27, 2023 | 16.36 | 16.93 | 16.36 | 16.88 | 447,106 | +0.37(+2.24%) |
Apr 26, 2023 | 16.18 | 16.89 | 16.18 | 16.51 | 740,829 | +0.46(+2.87%) |
Apr 25, 2023 | 16.17 | 16.40 | 15.97 | 16.05 | 410,275 | -0.42(-2.58%) |
Apr 24, 2023 | 16.57 | 16.69 | 16.27 | 16.47 | 296,704 | -0.08(-0.50%) |
Apr 21, 2023 | 16.84 | 16.88 | 16.36 | 16.56 | 282,951 | -0.22(-1.32%) |
Apr 20, 2023 | 16.79 | 16.96 | 16.69 | 16.78 | 457,409 | -0.18(-1.03%) |
Apr 19, 2023 | 16.27 | 16.97 | 16.16 | 16.95 | 397,736 | +0.57(+3.49%) |
Apr 18, 2023 | 16.77 | 16.77 | 16.29 | 16.38 | 390,720 | -0.46(-2.74%) |
Apr 17, 2023 | 16.11 | 16.84 | 16.01 | 16.84 | 425,668 | +0.74(+4.58%) |
Apr 14, 2023 | 16.45 | 16.66 | 15.95 | 16.10 | 498,614 | -0.25(-1.52%) |
Apr 13, 2023 | 16.31 | 16.55 | 16.10 | 16.35 | 487,898 | +0.03(+0.17%) |
Apr 12, 2023 | 16.95 | 16.95 | 16.23 | 16.33 | 587,838 | -0.42(-2.53%) |
Apr 11, 2023 | 17.01 | 17.05 | 16.65 | 16.75 | 865,336 | -0.06(-0.38%) |
Apr 10, 2023 | 17.10 | 17.21 | 16.37 | 16.81 | 622,480 | -0.30(-1.78%) |
Apr 06, 2023 | 17.17 | 17.19 | 16.81 | 17.12 | 410,526 | +0.09(+0.54%) |
Apr 05, 2023 | 16.61 | 17.06 | 16.55 | 17.03 | 714,625 | +0.30(+1.76%) |
Apr 04, 2023 | 17.03 | 17.03 | 16.51 | 16.73 | 364,503 | -0.16(-0.93%) |
Apr 03, 2023 | 17.25 | 17.33 | 16.71 | 16.89 | 441,624 | -0.27(-1.56%) |
Mar 31, 2023 | 16.85 | 17.16 | 16.70 | 17.16 | 610,724 | +0.47(+2.82%) |
Mar 30, 2023 | 16.85 | 16.97 | 16.55 | 16.69 | 353,540 | +0.07(+0.44%) |
Mar 29, 2023 | 16.31 | 16.66 | 16.25 | 16.61 | 414,102 | +0.42(+2.62%) |
Mar 28, 2023 | 15.78 | 16.23 | 15.62 | 16.19 | 529,708 | +0.25(+1.56%) |
Mar 27, 2023 | 16.04 | 16.18 | 15.86 | 15.94 | 468,744 | +0.17(+1.05%) |
Mar 24, 2023 | 15.02 | 15.78 | 14.80 | 15.77 | 582,782 | +0.56(+3.70%) |
Mar 23, 2023 | 15.77 | 15.94 | 15.12 | 15.21 | 704,732 | -0.51(-3.23%) |
Mar 22, 2023 | 16.69 | 16.73 | 15.70 | 15.72 | 664,782 | -1.05(-6.27%) |
Mar 21, 2023 | 16.59 | 17.05 | 16.46 | 16.77 | 969,068 | +0.57(+3.53%) |
Mar 20, 2023 | 16.29 | 16.80 | 16.00 | 16.20 | 1,240,161 | +0.14(+0.86%) |
Mar 17, 2023 | 17.04 | 17.15 | 15.99 | 16.06 | 2,374,707 | -1.13(-6.55%) |
Mar 16, 2023 | 17.23 | 17.55 | 16.54 | 17.18 | 1,195,162 | -0.18(-1.06%) |
Mar 15, 2023 | 17.05 | 17.55 | 16.87 | 17.37 | 1,380,682 | -0.13(-0.74%) |
Mar 14, 2023 | 18.65 | 18.65 | 17.24 | 17.50 | 982,736 | -0.54(-2.97%) |
Mar 13, 2023 | 18.11 | 18.35 | 17.36 | 18.03 | 1,764,108 | -0.23(-1.26%) |
Mar 10, 2023 | 19.57 | 19.84 | 18.04 | 18.26 | 1,509,536 | -1.47(-7.44%) |
Mar 09, 2023 | 20.76 | 21.01 | 19.67 | 19.73 | 1,982,608 | -1.03(-4.98%) |
Mar 08, 2023 | 21.48 | 21.59 | 20.32 | 20.76 | 3,159,154 | -0.71(-3.31%) |
Mar 07, 2023 | 22.30 | 22.44 | 21.14 | 21.48 | 881,642 | -0.78(-3.52%) |
Mar 06, 2023 | 22.67 | 22.69 | 22.19 | 22.26 | 368,526 | -0.34(-1.49%) |
Mar 03, 2023 | 22.75 | 22.86 | 22.55 | 22.59 | 369,090 | -0.06(-0.28%) |
Mar 02, 2023 | 22.68 | 22.72 | 22.47 | 22.66 | 431,675 | -0.17(-0.76%) |