Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.66 | 19.89 | 18.96 | 19.85 | 1,186,593 | +0.29(+1.48%) |
May 05, 2023 | 19.62 | 19.82 | 19.29 | 19.56 | 729,417 | +0.07(+0.36%) |
May 04, 2023 | 18.48 | 19.55 | 18.08 | 19.49 | 874,681 | +0.93(+5.01%) |
May 03, 2023 | 17.68 | 18.69 | 17.68 | 18.56 | 1,079,189 | +0.72(+4.04%) |
May 02, 2023 | 18.35 | 18.42 | 17.75 | 17.84 | 781,407 | -0.60(-3.25%) |
May 01, 2023 | 17.75 | 18.54 | 17.63 | 18.44 | 545,878 | +0.59(+3.31%) |
Apr 28, 2023 | 17.42 | 18.12 | 17.02 | 17.85 | 549,686 | +0.34(+1.94%) |
Apr 27, 2023 | 18.12 | 18.12 | 17.40 | 17.51 | 558,067 | -0.48(-2.67%) |
Apr 26, 2023 | 18.42 | 18.69 | 17.83 | 17.99 | 555,351 | -0.45(-2.44%) |
Apr 25, 2023 | 19.12 | 19.48 | 18.36 | 18.44 | 556,808 | -0.87(-4.51%) |
Apr 24, 2023 | 19.82 | 19.82 | 18.82 | 19.31 | 620,344 | -0.68(-3.40%) |
Apr 21, 2023 | 19.25 | 20.22 | 18.86 | 19.99 | 966,548 | +0.83(+4.33%) |
Apr 20, 2023 | 18.99 | 19.48 | 18.62 | 19.16 | 1,066,871 | -0.02(-0.10%) |
Apr 19, 2023 | 18.44 | 19.59 | 18.15 | 19.18 | 1,031,674 | +0.50(+2.68%) |
Apr 18, 2023 | 19.08 | 19.34 | 18.43 | 18.68 | 916,166 | -0.28(-1.48%) |
Apr 17, 2023 | 17.67 | 19.02 | 17.54 | 18.96 | 1,419,523 | +1.42(+8.10%) |
Apr 14, 2023 | 18.32 | 18.38 | 17.32 | 17.54 | 597,287 | -0.92(-4.98%) |
Apr 13, 2023 | 17.06 | 18.64 | 17.04 | 18.46 | 1,110,892 | +1.49(+8.78%) |
Apr 12, 2023 | 17.94 | 17.94 | 16.94 | 16.97 | 536,839 | -0.73(-4.12%) |
Apr 11, 2023 | 17.26 | 17.89 | 17.24 | 17.70 | 647,553 | +0.34(+1.96%) |
Apr 10, 2023 | 17.33 | 17.86 | 17.18 | 17.36 | 718,941 | -0.21(-1.20%) |
Apr 06, 2023 | 17.95 | 18.03 | 17.46 | 17.57 | 594,385 | -0.26(-1.46%) |
Apr 05, 2023 | 17.81 | 18.21 | 17.60 | 17.83 | 436,533 | -0.06(-0.34%) |
Apr 04, 2023 | 18.35 | 18.47 | 17.62 | 17.89 | 595,483 | -0.35(-1.92%) |
Apr 03, 2023 | 18.18 | 18.51 | 17.76 | 18.24 | 724,589 | +0.00(+0.00%) |
Mar 31, 2023 | 17.55 | 18.51 | 17.55 | 18.24 | 957,754 | +0.78(+4.47%) |
Mar 30, 2023 | 18.05 | 18.18 | 17.01 | 17.46 | 854,213 | -0.59(-3.27%) |
Mar 29, 2023 | 17.90 | 18.13 | 17.57 | 18.05 | 664,431 | +0.43(+2.44%) |
Mar 28, 2023 | 17.50 | 17.69 | 17.42 | 17.62 | 551,621 | -0.03(-0.17%) |
Mar 27, 2023 | 17.70 | 18.17 | 17.49 | 17.65 | 761,227 | +0.03(+0.17%) |
Mar 24, 2023 | 16.28 | 17.80 | 15.93 | 17.62 | 1,435,748 | +1.26(+7.70%) |
Mar 23, 2023 | 16.16 | 16.59 | 16.00 | 16.36 | 761,867 | +0.40(+2.51%) |
Mar 22, 2023 | 16.82 | 16.82 | 15.93 | 15.96 | 1,019,489 | -0.77(-4.60%) |
Mar 21, 2023 | 16.49 | 16.96 | 16.23 | 16.73 | 1,272,119 | +0.19(+1.15%) |
Mar 20, 2023 | 16.38 | 16.69 | 16.26 | 16.54 | 1,807,959 | +0.09(+0.55%) |
Mar 17, 2023 | 16.83 | 16.94 | 16.10 | 16.45 | 5,713,752 | -0.51(-3.01%) |
Mar 16, 2023 | 16.81 | 17.19 | 16.38 | 16.96 | 759,665 | +0.00(+0.00%) |
Mar 15, 2023 | 16.76 | 17.22 | 16.63 | 16.96 | 709,441 | -0.21(-1.22%) |
Mar 14, 2023 | 17.51 | 17.77 | 16.84 | 17.17 | 769,913 | +0.00(+0.00%) |
Mar 13, 2023 | 16.57 | 17.58 | 16.57 | 17.17 | 1,198,126 | +0.62(+3.75%) |
Mar 10, 2023 | 16.51 | 16.60 | 15.70 | 16.55 | 1,730,517 | -0.03(-0.18%) |
Mar 09, 2023 | 17.71 | 17.98 | 16.48 | 16.58 | 1,142,405 | -1.20(-6.75%) |
Mar 08, 2023 | 17.65 | 17.81 | 17.44 | 17.78 | 753,337 | +0.11(+0.62%) |
Mar 07, 2023 | 17.79 | 18.49 | 17.61 | 17.67 | 632,687 | -0.12(-0.67%) |
Mar 06, 2023 | 18.26 | 18.26 | 17.45 | 17.79 | 1,219,235 | -0.46(-2.52%) |
Mar 03, 2023 | 17.89 | 18.42 | 17.76 | 18.25 | 1,128,001 | +0.68(+3.87%) |
Mar 02, 2023 | 17.35 | 17.75 | 17.28 | 17.57 | 933,982 | +0.15(+0.86%) |