Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.41 | 22.57 | 20.91 | 21.52 | 247,074 | -1.07(-4.74%) |
May 05, 2023 | 20.62 | 24.30 | 20.62 | 22.59 | 261,131 | +3.44(+17.96%) |
May 04, 2023 | 18.82 | 19.24 | 18.07 | 19.15 | 145,575 | +0.26(+1.38%) |
May 03, 2023 | 18.44 | 19.61 | 18.44 | 18.89 | 96,302 | +0.59(+3.22%) |
May 02, 2023 | 19.45 | 19.56 | 18.27 | 18.30 | 114,660 | -1.29(-6.58%) |
May 01, 2023 | 19.00 | 20.12 | 19.00 | 19.59 | 118,779 | +0.56(+2.94%) |
Apr 28, 2023 | 18.00 | 19.10 | 18.00 | 19.03 | 91,605 | +0.90(+4.96%) |
Apr 27, 2023 | 17.50 | 18.24 | 17.34 | 18.13 | 86,064 | +0.75(+4.32%) |
Apr 26, 2023 | 17.66 | 17.75 | 17.09 | 17.38 | 114,025 | -0.50(-2.80%) |
Apr 25, 2023 | 18.36 | 18.38 | 17.57 | 17.88 | 151,601 | -0.67(-3.61%) |
Apr 24, 2023 | 18.46 | 18.94 | 18.44 | 18.55 | 68,503 | +0.03(+0.16%) |
Apr 21, 2023 | 19.74 | 19.74 | 18.50 | 18.52 | 100,181 | -1.14(-5.80%) |
Apr 20, 2023 | 19.62 | 20.00 | 19.60 | 19.66 | 100,395 | -0.05(-0.25%) |
Apr 19, 2023 | 19.51 | 19.74 | 19.26 | 19.71 | 76,932 | +0.14(+0.72%) |
Apr 18, 2023 | 19.50 | 19.82 | 19.23 | 19.57 | 91,734 | +0.22(+1.14%) |
Apr 17, 2023 | 18.96 | 19.42 | 18.88 | 19.35 | 80,539 | +0.34(+1.79%) |
Apr 14, 2023 | 18.92 | 19.22 | 18.42 | 19.01 | 150,805 | +0.14(+0.74%) |
Apr 13, 2023 | 18.99 | 19.09 | 18.59 | 18.87 | 71,232 | -0.04(-0.21%) |
Apr 12, 2023 | 19.40 | 19.40 | 18.68 | 18.91 | 75,758 | -0.31(-1.61%) |
Apr 11, 2023 | 19.58 | 19.88 | 19.17 | 19.22 | 59,373 | -0.26(-1.33%) |
Apr 10, 2023 | 18.74 | 19.63 | 18.74 | 19.48 | 87,830 | +0.63(+3.34%) |
Apr 06, 2023 | 18.84 | 18.96 | 18.55 | 18.85 | 61,563 | +0.07(+0.37%) |
Apr 05, 2023 | 19.43 | 19.43 | 18.70 | 18.78 | 64,931 | -0.81(-4.13%) |
Apr 04, 2023 | 20.46 | 20.46 | 19.51 | 19.59 | 90,254 | -0.71(-3.50%) |
Apr 03, 2023 | 20.89 | 21.14 | 20.17 | 20.30 | 106,339 | -0.54(-2.59%) |
Mar 31, 2023 | 20.60 | 20.93 | 20.52 | 20.84 | 99,190 | +0.42(+2.06%) |
Mar 30, 2023 | 20.41 | 20.60 | 20.21 | 20.42 | 67,369 | +0.22(+1.09%) |
Mar 29, 2023 | 20.19 | 20.53 | 20.15 | 20.20 | 107,068 | +0.29(+1.46%) |
Mar 28, 2023 | 19.27 | 19.96 | 19.27 | 19.91 | 128,707 | +0.56(+2.89%) |
Mar 27, 2023 | 19.56 | 19.59 | 19.23 | 19.35 | 58,542 | +0.14(+0.73%) |
Mar 24, 2023 | 19.36 | 19.46 | 18.91 | 19.21 | 93,838 | -0.35(-1.79%) |
Mar 23, 2023 | 20.10 | 20.10 | 19.25 | 19.56 | 133,071 | -0.39(-1.95%) |
Mar 22, 2023 | 20.52 | 20.52 | 19.91 | 19.95 | 98,217 | -0.54(-2.64%) |
Mar 21, 2023 | 20.68 | 21.06 | 20.29 | 20.49 | 189,206 | +0.24(+1.19%) |
Mar 20, 2023 | 20.37 | 20.70 | 20.22 | 20.25 | 112,230 | +0.10(+0.50%) |
Mar 17, 2023 | 20.35 | 20.43 | 19.94 | 20.15 | 565,634 | -0.55(-2.66%) |
Mar 16, 2023 | 19.96 | 20.88 | 19.78 | 20.70 | 107,566 | +0.37(+1.82%) |
Mar 15, 2023 | 20.46 | 20.80 | 19.96 | 20.33 | 174,496 | -0.65(-3.10%) |
Mar 14, 2023 | 21.03 | 21.50 | 20.55 | 20.98 | 193,422 | +0.65(+3.20%) |
Mar 13, 2023 | 21.37 | 21.37 | 19.62 | 20.33 | 146,848 | -1.56(-7.13%) |
Mar 10, 2023 | 22.58 | 22.58 | 21.63 | 21.89 | 155,225 | -0.88(-3.86%) |
Mar 09, 2023 | 23.30 | 23.30 | 22.45 | 22.77 | 141,090 | -0.55(-2.36%) |
Mar 08, 2023 | 23.13 | 23.41 | 22.84 | 23.32 | 151,248 | +0.23(+1.00%) |
Mar 07, 2023 | 23.16 | 23.18 | 22.41 | 23.09 | 119,798 | -0.11(-0.47%) |
Mar 06, 2023 | 24.72 | 24.72 | 23.06 | 23.20 | 108,871 | -1.48(-6.00%) |
Mar 03, 2023 | 24.72 | 25.10 | 24.17 | 24.68 | 82,411 | +0.16(+0.65%) |
Mar 02, 2023 | 25.10 | 25.10 | 24.30 | 24.52 | 78,948 | -0.58(-2.31%) |