Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.78 | 18.78 | 18.10 | 18.28 | 179,320 | -0.33(-1.76%) |
May 05, 2023 | 18.43 | 18.70 | 18.10 | 18.61 | 108,791 | +0.42(+2.29%) |
May 04, 2023 | 18.35 | 18.35 | 17.88 | 18.19 | 106,013 | -0.37(-1.98%) |
May 03, 2023 | 18.51 | 18.84 | 18.51 | 18.56 | 115,787 | -0.01(-0.05%) |
May 02, 2023 | 19.07 | 19.07 | 18.24 | 18.57 | 105,544 | -0.56(-2.95%) |
May 01, 2023 | 19.18 | 19.46 | 18.90 | 19.13 | 111,971 | +0.06(+0.31%) |
Apr 28, 2023 | 18.69 | 19.11 | 18.50 | 19.07 | 153,758 | +0.40(+2.12%) |
Apr 27, 2023 | 18.88 | 18.99 | 18.57 | 18.68 | 89,664 | -0.14(-0.74%) |
Apr 26, 2023 | 19.03 | 19.18 | 18.69 | 18.81 | 86,794 | -0.32(-1.66%) |
Apr 25, 2023 | 19.68 | 19.69 | 19.11 | 19.13 | 123,884 | -0.66(-3.35%) |
Apr 24, 2023 | 19.89 | 20.03 | 19.78 | 19.80 | 65,892 | -0.16(-0.79%) |
Apr 21, 2023 | 19.98 | 20.03 | 19.71 | 19.95 | 108,251 | -0.10(-0.49%) |
Apr 20, 2023 | 20.22 | 20.31 | 19.81 | 20.05 | 98,271 | -0.29(-1.41%) |
Apr 19, 2023 | 20.85 | 20.85 | 20.22 | 20.34 | 104,986 | -0.66(-3.16%) |
Apr 18, 2023 | 21.27 | 21.40 | 20.99 | 21.00 | 71,541 | -0.29(-1.35%) |
Apr 17, 2023 | 21.14 | 21.35 | 21.02 | 21.29 | 126,774 | +0.11(+0.51%) |
Apr 14, 2023 | 21.51 | 21.66 | 21.11 | 21.18 | 60,590 | -0.29(-1.34%) |
Apr 13, 2023 | 21.44 | 21.56 | 21.35 | 21.47 | 72,591 | -0.02(-0.09%) |
Apr 12, 2023 | 21.66 | 21.70 | 21.44 | 21.49 | 74,649 | -0.04(-0.18%) |
Apr 11, 2023 | 21.39 | 21.65 | 21.33 | 21.53 | 106,623 | +0.18(+0.84%) |
Apr 10, 2023 | 20.61 | 21.40 | 20.61 | 21.35 | 136,209 | +0.58(+2.81%) |
Apr 06, 2023 | 20.76 | 20.86 | 20.57 | 20.77 | 90,556 | -0.03(-0.14%) |
Apr 05, 2023 | 20.73 | 20.82 | 20.43 | 20.80 | 125,756 | -0.09(-0.43%) |
Apr 04, 2023 | 21.46 | 21.51 | 20.79 | 20.88 | 122,708 | -0.44(-2.04%) |
Apr 03, 2023 | 21.76 | 21.83 | 21.21 | 21.32 | 330,996 | -0.36(-1.65%) |
Mar 31, 2023 | 21.56 | 21.71 | 21.33 | 21.68 | 172,264 | +0.15(+0.69%) |
Mar 30, 2023 | 21.83 | 21.83 | 21.36 | 21.53 | 78,176 | -0.19(-0.87%) |
Mar 29, 2023 | 22.04 | 22.37 | 21.69 | 21.72 | 131,726 | -0.32(-1.44%) |
Mar 28, 2023 | 21.74 | 22.04 | 21.74 | 22.03 | 121,288 | +0.31(+1.41%) |
Mar 27, 2023 | 21.96 | 22.03 | 21.63 | 21.73 | 113,912 | -0.08(-0.36%) |
Mar 24, 2023 | 21.40 | 21.86 | 21.39 | 21.81 | 104,077 | +0.30(+1.38%) |
Mar 23, 2023 | 21.34 | 21.71 | 21.34 | 21.51 | 124,445 | +0.18(+0.84%) |
Mar 22, 2023 | 21.38 | 21.62 | 21.29 | 21.33 | 115,113 | -0.10(-0.46%) |
Mar 21, 2023 | 21.26 | 21.71 | 21.04 | 21.43 | 206,146 | +0.39(+1.83%) |
Mar 20, 2023 | 21.19 | 21.34 | 20.93 | 21.04 | 109,089 | +0.06(+0.28%) |
Mar 17, 2023 | 20.81 | 21.17 | 20.65 | 20.98 | 401,569 | +0.11(+0.52%) |
Mar 16, 2023 | 19.84 | 21.05 | 19.79 | 20.88 | 170,761 | +0.75(+3.74%) |
Mar 15, 2023 | 20.34 | 20.77 | 19.62 | 20.12 | 227,791 | -0.67(-3.24%) |
Mar 14, 2023 | 21.05 | 21.23 | 19.81 | 20.80 | 538,068 | +0.91(+4.58%) |
Mar 13, 2023 | 19.49 | 20.11 | 19.41 | 19.89 | 245,547 | +0.07(+0.35%) |
Mar 10, 2023 | 20.12 | 20.21 | 19.77 | 19.82 | 121,823 | -0.42(-2.05%) |
Mar 09, 2023 | 20.40 | 20.43 | 20.05 | 20.23 | 127,819 | -0.17(-0.82%) |
Mar 08, 2023 | 20.30 | 20.63 | 20.10 | 20.40 | 98,918 | +0.17(+0.83%) |
Mar 07, 2023 | 20.30 | 20.30 | 19.79 | 20.23 | 208,761 | -0.03(-0.15%) |
Mar 06, 2023 | 21.05 | 21.05 | 20.07 | 20.26 | 121,522 | -0.81(-3.85%) |
Mar 03, 2023 | 20.78 | 21.13 | 20.74 | 21.07 | 109,385 | +0.28(+1.33%) |
Mar 02, 2023 | 20.77 | 20.97 | 20.49 | 20.80 | 84,023 | +0.03(+0.14%) |