Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.44 | 18.08 | 17.08 | 18.05 | 339,254 | +0.59(+3.38%) |
May 05, 2023 | 17.57 | 17.87 | 17.44 | 17.46 | 272,544 | +0.01(+0.06%) |
May 04, 2023 | 17.59 | 17.59 | 16.79 | 17.45 | 358,279 | -0.23(-1.30%) |
May 03, 2023 | 17.40 | 18.00 | 17.08 | 17.68 | 402,335 | +0.35(+2.02%) |
May 02, 2023 | 17.37 | 17.48 | 16.86 | 17.33 | 515,396 | -0.17(-0.97%) |
May 01, 2023 | 16.77 | 17.62 | 16.25 | 17.50 | 364,760 | +0.77(+4.60%) |
Apr 28, 2023 | 16.58 | 17.11 | 16.21 | 16.73 | 310,574 | -0.03(-0.18%) |
Apr 27, 2023 | 16.70 | 17.02 | 16.45 | 16.76 | 354,589 | +0.06(+0.36%) |
Apr 26, 2023 | 17.32 | 17.46 | 16.54 | 16.70 | 300,485 | -0.69(-3.97%) |
Apr 25, 2023 | 17.88 | 18.15 | 17.07 | 17.39 | 376,374 | -0.56(-3.12%) |
Apr 24, 2023 | 17.33 | 18.02 | 17.01 | 17.95 | 534,179 | +0.70(+4.06%) |
Apr 21, 2023 | 16.67 | 17.40 | 16.66 | 17.25 | 463,151 | +0.61(+3.67%) |
Apr 20, 2023 | 16.69 | 16.85 | 16.33 | 16.64 | 416,115 | -0.22(-1.30%) |
Apr 19, 2023 | 16.20 | 17.02 | 16.00 | 16.86 | 546,210 | +0.56(+3.44%) |
Apr 18, 2023 | 16.92 | 17.21 | 16.02 | 16.30 | 403,089 | -0.60(-3.55%) |
Apr 17, 2023 | 16.50 | 17.17 | 16.50 | 16.90 | 836,330 | +0.76(+4.71%) |
Apr 14, 2023 | 16.23 | 16.58 | 15.92 | 16.14 | 653,030 | -0.13(-0.80%) |
Apr 13, 2023 | 15.63 | 16.55 | 15.51 | 16.27 | 615,304 | +0.62(+3.96%) |
Apr 12, 2023 | 16.05 | 16.34 | 15.52 | 15.65 | 747,705 | -0.39(-2.43%) |
Apr 11, 2023 | 16.43 | 16.97 | 15.84 | 16.04 | 491,753 | -0.32(-1.96%) |
Apr 10, 2023 | 16.47 | 16.49 | 15.94 | 16.36 | 423,141 | -0.38(-2.27%) |
Apr 06, 2023 | 16.52 | 16.79 | 16.24 | 16.74 | 362,744 | +0.23(+1.39%) |
Apr 05, 2023 | 16.87 | 17.37 | 16.36 | 16.51 | 417,639 | -0.40(-2.37%) |
Apr 04, 2023 | 17.62 | 17.62 | 16.51 | 16.91 | 458,515 | -0.66(-3.76%) |
Apr 03, 2023 | 17.59 | 18.47 | 17.44 | 17.57 | 375,679 | -0.09(-0.51%) |
Mar 31, 2023 | 17.57 | 18.07 | 17.30 | 17.66 | 754,201 | +0.19(+1.09%) |
Mar 30, 2023 | 18.95 | 19.05 | 16.89 | 17.47 | 1,071,867 | -1.47(-7.76%) |
Mar 29, 2023 | 19.07 | 19.45 | 18.66 | 18.94 | 612,462 | +0.02(+0.11%) |
Mar 28, 2023 | 19.24 | 19.59 | 18.82 | 18.92 | 860,489 | -0.32(-1.66%) |
Mar 27, 2023 | 19.85 | 20.27 | 19.23 | 19.24 | 314,574 | -0.54(-2.73%) |
Mar 24, 2023 | 19.26 | 19.81 | 18.98 | 19.78 | 646,234 | +0.31(+1.59%) |
Mar 23, 2023 | 19.10 | 19.95 | 18.70 | 19.47 | 1,076,679 | +0.67(+3.56%) |
Mar 22, 2023 | 19.92 | 20.06 | 18.77 | 18.80 | 540,171 | -1.20(-6.00%) |
Mar 21, 2023 | 20.54 | 20.72 | 19.62 | 20.00 | 481,026 | -0.41(-2.01%) |
Mar 20, 2023 | 19.60 | 20.53 | 19.06 | 20.41 | 489,252 | +0.81(+4.13%) |
Mar 17, 2023 | 19.68 | 19.91 | 19.12 | 19.60 | 3,756,317 | -0.08(-0.41%) |
Mar 16, 2023 | 19.19 | 19.92 | 18.83 | 19.68 | 406,954 | +0.31(+1.60%) |
Mar 15, 2023 | 19.42 | 19.91 | 19.05 | 19.37 | 468,230 | -0.49(-2.47%) |
Mar 14, 2023 | 20.12 | 20.67 | 19.47 | 19.86 | 626,963 | +0.12(+0.61%) |
Mar 13, 2023 | 18.79 | 19.94 | 18.34 | 19.74 | 1,047,736 | +1.09(+5.84%) |
Mar 10, 2023 | 19.77 | 19.80 | 18.34 | 18.65 | 683,730 | -1.21(-6.09%) |
Mar 09, 2023 | 21.23 | 21.32 | 19.70 | 19.86 | 660,729 | -1.32(-6.23%) |
Mar 08, 2023 | 21.79 | 21.82 | 21.01 | 21.18 | 292,054 | -0.55(-2.53%) |
Mar 07, 2023 | 21.87 | 22.14 | 21.66 | 21.73 | 277,178 | -0.06(-0.28%) |
Mar 06, 2023 | 21.97 | 22.07 | 21.11 | 21.79 | 359,709 | -0.25(-1.13%) |
Mar 03, 2023 | 22.41 | 22.56 | 21.85 | 22.04 | 873,103 | -0.37(-1.65%) |
Mar 02, 2023 | 22.07 | 22.71 | 21.73 | 22.41 | 650,204 | +0.10(+0.45%) |