Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.41 | 18.41 | 18.27 | 18.31 | 69,278 | -0.06(-0.35%) |
May 05, 2023 | 18.19 | 18.41 | 18.17 | 18.37 | 132,841 | +0.46(+2.57%) |
May 04, 2023 | 17.96 | 17.98 | 17.71 | 17.91 | 99,849 | -1.47(-7.59%) |
May 03, 2023 | 19.25 | 19.51 | 19.22 | 19.38 | 130,184 | +0.14(+0.73%) |
May 02, 2023 | 19.32 | 19.47 | 19.02 | 19.24 | 178,776 | -0.26(-1.33%) |
May 01, 2023 | 19.61 | 19.80 | 19.40 | 19.50 | 174,620 | +0.05(+0.26%) |
Apr 28, 2023 | 19.25 | 19.47 | 19.21 | 19.45 | 231,424 | +0.07(+0.35%) |
Apr 27, 2023 | 19.39 | 19.44 | 19.20 | 19.38 | 154,670 | +0.19(+1.00%) |
Apr 26, 2023 | 19.32 | 19.36 | 19.19 | 19.19 | 200,554 | +0.20(+1.05%) |
Apr 25, 2023 | 19.21 | 19.21 | 18.99 | 18.99 | 190,500 | -0.33(-1.71%) |
Apr 24, 2023 | 19.20 | 19.32 | 19.18 | 19.32 | 262,953 | +0.22(+1.15%) |
Apr 21, 2023 | 18.96 | 19.10 | 18.77 | 19.10 | 349,709 | -0.05(-0.26%) |
Apr 20, 2023 | 18.65 | 19.36 | 18.59 | 19.15 | 693,486 | -0.18(-0.93%) |
Apr 19, 2023 | 19.16 | 19.34 | 19.12 | 19.33 | 107,631 | +0.08(+0.42%) |
Apr 18, 2023 | 19.09 | 19.27 | 19.09 | 19.25 | 409,424 | +0.30(+1.58%) |
Apr 17, 2023 | 18.95 | 18.98 | 18.81 | 18.95 | 435,187 | -0.38(-1.97%) |
Apr 14, 2023 | 19.42 | 19.46 | 19.23 | 19.33 | 342,418 | +0.02(+0.10%) |
Apr 13, 2023 | 19.21 | 19.31 | 19.17 | 19.31 | 422,996 | +0.29(+1.55%) |
Apr 12, 2023 | 19.10 | 19.13 | 18.96 | 19.02 | 249,207 | +0.19(+0.98%) |
Apr 11, 2023 | 18.68 | 18.85 | 18.66 | 18.83 | 800,764 | +0.32(+1.73%) |
Apr 10, 2023 | 18.00 | 18.55 | 18.00 | 18.51 | 405,838 | -0.04(-0.22%) |
Apr 06, 2023 | 18.33 | 18.58 | 18.32 | 18.55 | 84,505 | -0.11(-0.59%) |
Apr 05, 2023 | 18.71 | 18.77 | 18.57 | 18.66 | 132,491 | -0.59(-3.06%) |
Apr 04, 2023 | 19.25 | 19.32 | 19.20 | 19.25 | 72,002 | +0.04(+0.21%) |
Apr 03, 2023 | 19.10 | 19.21 | 19.02 | 19.21 | 101,617 | +0.03(+0.16%) |
Mar 31, 2023 | 19.13 | 19.25 | 19.10 | 19.18 | 58,323 | -0.20(-1.03%) |
Mar 30, 2023 | 19.23 | 19.38 | 19.16 | 19.38 | 305,350 | +0.36(+1.89%) |
Mar 29, 2023 | 18.96 | 19.07 | 18.94 | 19.02 | 115,469 | +0.14(+0.74%) |
Mar 28, 2023 | 19.40 | 19.48 | 18.79 | 18.88 | 464,783 | -0.43(-2.23%) |
Mar 27, 2023 | 19.29 | 19.32 | 19.18 | 19.31 | 63,882 | +0.58(+3.10%) |
Mar 24, 2023 | 18.49 | 18.80 | 18.40 | 18.73 | 128,654 | -0.23(-1.24%) |
Mar 23, 2023 | 19.26 | 19.34 | 18.86 | 18.96 | 74,190 | -0.16(-0.86%) |
Mar 22, 2023 | 19.19 | 19.43 | 19.13 | 19.13 | 119,736 | +0.13(+0.68%) |
Mar 21, 2023 | 19.01 | 19.05 | 18.88 | 19.00 | 92,121 | +0.46(+2.48%) |
Mar 20, 2023 | 18.42 | 18.60 | 18.42 | 18.54 | 97,612 | +0.11(+0.60%) |
Mar 17, 2023 | 18.33 | 18.49 | 18.12 | 18.43 | 70,732 | -0.33(-1.76%) |
Mar 16, 2023 | 18.22 | 18.77 | 18.22 | 18.76 | 68,272 | +0.05(+0.27%) |
Mar 15, 2023 | 18.39 | 18.77 | 18.38 | 18.71 | 118,562 | -0.83(-4.25%) |
Mar 14, 2023 | 19.47 | 19.54 | 19.36 | 19.54 | 129,331 | +0.31(+1.61%) |
Mar 13, 2023 | 19.06 | 19.32 | 19.06 | 19.23 | 135,410 | -0.24(-1.23%) |
Mar 10, 2023 | 19.55 | 19.68 | 19.43 | 19.47 | 100,363 | -0.07(-0.36%) |
Mar 09, 2023 | 19.67 | 19.81 | 19.52 | 19.54 | 79,468 | -0.26(-1.31%) |
Mar 08, 2023 | 19.78 | 19.90 | 19.71 | 19.80 | 129,755 | +0.07(+0.35%) |
Mar 07, 2023 | 20.13 | 20.13 | 19.70 | 19.73 | 378,643 | -0.43(-2.13%) |
Mar 06, 2023 | 20.18 | 20.24 | 20.12 | 20.16 | 119,180 | +0.10(+0.50%) |
Mar 03, 2023 | 19.91 | 20.11 | 19.89 | 20.06 | 135,627 | +0.51(+2.61%) |
Mar 02, 2023 | 19.33 | 19.60 | 19.31 | 19.55 | 176,831 | +0.03(+0.15%) |