Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.62 | 16.62 | 15.39 | 15.75 | 194,838 | -0.63(-3.85%) |
May 05, 2023 | 15.58 | 16.40 | 15.37 | 16.38 | 375,457 | +1.26(+8.33%) |
May 04, 2023 | 14.55 | 15.44 | 14.20 | 15.12 | 306,670 | +0.29(+1.96%) |
May 03, 2023 | 14.64 | 15.49 | 14.43 | 14.83 | 299,007 | +0.23(+1.61%) |
May 02, 2023 | 15.87 | 15.91 | 14.11 | 14.60 | 353,008 | -1.34(-8.44%) |
May 01, 2023 | 16.76 | 16.76 | 15.81 | 15.94 | 300,319 | -0.84(-5.01%) |
Apr 28, 2023 | 17.20 | 17.43 | 16.75 | 16.78 | 161,295 | -0.48(-2.78%) |
Apr 27, 2023 | 18.01 | 18.32 | 16.52 | 17.26 | 269,604 | -1.23(-6.65%) |
Apr 26, 2023 | 18.33 | 18.59 | 18.25 | 18.49 | 118,322 | -0.05(-0.27%) |
Apr 25, 2023 | 18.87 | 19.11 | 18.46 | 18.54 | 124,709 | -0.63(-3.29%) |
Apr 24, 2023 | 19.19 | 19.44 | 19.06 | 19.17 | 141,841 | -0.10(-0.52%) |
Apr 21, 2023 | 19.17 | 19.53 | 19.14 | 19.27 | 227,890 | +0.02(+0.10%) |
Apr 20, 2023 | 19.09 | 19.32 | 18.97 | 19.25 | 116,864 | +0.17(+0.89%) |
Apr 19, 2023 | 18.84 | 19.30 | 18.68 | 19.08 | 138,929 | +0.36(+1.92%) |
Apr 18, 2023 | 18.95 | 19.08 | 18.54 | 18.72 | 134,621 | -0.25(-1.32%) |
Apr 17, 2023 | 18.62 | 18.99 | 18.50 | 18.97 | 131,878 | +0.30(+1.61%) |
Apr 14, 2023 | 19.18 | 19.38 | 18.52 | 18.67 | 167,048 | -0.38(-1.99%) |
Apr 13, 2023 | 18.65 | 19.09 | 18.58 | 19.05 | 142,406 | +0.48(+2.58%) |
Apr 12, 2023 | 18.45 | 18.80 | 18.45 | 18.57 | 186,641 | -0.03(-0.16%) |
Apr 11, 2023 | 18.26 | 18.77 | 18.26 | 18.60 | 164,856 | +0.17(+0.92%) |
Apr 10, 2023 | 17.83 | 18.48 | 17.83 | 18.43 | 273,142 | +0.52(+2.90%) |
Apr 06, 2023 | 17.82 | 18.12 | 17.71 | 17.91 | 203,469 | +0.18(+1.02%) |
Apr 05, 2023 | 17.92 | 17.98 | 17.62 | 17.73 | 377,777 | -0.25(-1.39%) |
Apr 04, 2023 | 18.26 | 18.27 | 17.77 | 17.98 | 212,888 | -0.32(-1.75%) |
Apr 03, 2023 | 18.28 | 18.46 | 17.99 | 18.30 | 216,907 | +0.02(+0.11%) |
Mar 31, 2023 | 18.00 | 18.34 | 17.93 | 18.28 | 273,879 | +0.29(+1.61%) |
Mar 30, 2023 | 18.42 | 18.58 | 17.92 | 17.99 | 201,801 | -0.44(-2.39%) |
Mar 29, 2023 | 18.29 | 18.45 | 17.96 | 18.43 | 211,857 | +0.31(+1.71%) |
Mar 28, 2023 | 18.09 | 18.18 | 17.91 | 18.12 | 208,123 | -0.02(-0.11%) |
Mar 27, 2023 | 18.58 | 18.65 | 18.12 | 18.14 | 232,600 | -0.34(-1.84%) |
Mar 24, 2023 | 17.85 | 18.60 | 17.65 | 18.48 | 274,981 | +0.46(+2.55%) |
Mar 23, 2023 | 18.27 | 18.42 | 17.99 | 18.02 | 249,157 | -0.07(-0.39%) |
Mar 22, 2023 | 18.87 | 18.94 | 18.06 | 18.09 | 261,361 | -0.85(-4.49%) |
Mar 21, 2023 | 18.27 | 18.99 | 18.24 | 18.94 | 245,081 | +1.16(+6.52%) |
Mar 20, 2023 | 18.05 | 18.48 | 17.77 | 17.78 | 381,285 | -0.38(-2.09%) |
Mar 17, 2023 | 18.41 | 19.45 | 17.87 | 18.16 | 745,200 | -0.55(-2.94%) |
Mar 16, 2023 | 17.87 | 19.11 | 17.77 | 18.71 | 298,087 | +0.76(+4.23%) |
Mar 15, 2023 | 16.97 | 18.01 | 16.61 | 17.95 | 371,982 | +0.57(+3.28%) |
Mar 14, 2023 | 17.76 | 18.46 | 17.30 | 17.38 | 422,405 | +0.26(+1.52%) |
Mar 13, 2023 | 17.84 | 17.95 | 16.13 | 17.12 | 752,770 | -2.16(-11.20%) |
Mar 10, 2023 | 19.30 | 19.54 | 18.91 | 19.28 | 316,934 | -0.35(-1.78%) |
Mar 09, 2023 | 20.17 | 20.18 | 19.48 | 19.63 | 177,622 | -0.72(-3.54%) |
Mar 08, 2023 | 21.05 | 21.19 | 20.25 | 20.35 | 140,921 | -0.76(-3.60%) |
Mar 07, 2023 | 21.43 | 21.45 | 20.95 | 21.11 | 148,812 | -0.31(-1.45%) |
Mar 06, 2023 | 21.35 | 21.49 | 21.03 | 21.42 | 177,741 | +0.13(+0.61%) |
Mar 03, 2023 | 20.83 | 21.36 | 20.66 | 21.29 | 147,197 | +0.47(+2.26%) |
Mar 02, 2023 | 20.85 | 20.92 | 20.55 | 20.82 | 146,564 | -0.11(-0.53%) |