Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.80 | 18.85 | 15.70 | 16.31 | 25,392 | -2.54(-13.47%) |
May 05, 2023 | 19.00 | 19.25 | 18.18 | 18.85 | 8,377 | +0.47(+2.54%) |
May 04, 2023 | 18.98 | 18.98 | 18.04 | 18.38 | 2,195 | +0.09(+0.50%) |
May 03, 2023 | 17.93 | 19.11 | 17.10 | 18.29 | 9,679 | +0.29(+1.61%) |
May 02, 2023 | 16.81 | 18.00 | 15.87 | 18.00 | 6,014 | +0.76(+4.41%) |
May 01, 2023 | 16.32 | 17.25 | 15.56 | 17.24 | 7,857 | +0.74(+4.48%) |
Apr 28, 2023 | 15.19 | 16.51 | 14.81 | 16.50 | 14,423 | +1.79(+12.17%) |
Apr 27, 2023 | 14.75 | 16.17 | 14.26 | 14.71 | 16,328 | +0.08(+0.55%) |
Apr 26, 2023 | 15.36 | 15.36 | 14.00 | 14.63 | 24,673 | -0.82(-5.31%) |
Apr 25, 2023 | 16.37 | 16.37 | 15.10 | 15.45 | 16,242 | -0.90(-5.50%) |
Apr 24, 2023 | 16.93 | 18.14 | 16.31 | 16.35 | 6,055 | -0.48(-2.85%) |
Apr 21, 2023 | 17.53 | 17.53 | 16.60 | 16.83 | 18,008 | -1.13(-6.29%) |
Apr 20, 2023 | 18.67 | 18.67 | 17.70 | 17.96 | 10,156 | -1.01(-5.32%) |
Apr 19, 2023 | 19.22 | 19.76 | 18.43 | 18.97 | 19,538 | -0.85(-4.29%) |
Apr 18, 2023 | 20.00 | 20.00 | 19.27 | 19.82 | 4,573 | -0.06(-0.29%) |
Apr 17, 2023 | 19.54 | 20.11 | 19.54 | 19.88 | 4,169 | -0.07(-0.36%) |
Apr 14, 2023 | 20.15 | 20.15 | 19.50 | 19.95 | 3,795 | +0.01(+0.05%) |
Apr 13, 2023 | 19.64 | 20.25 | 19.13 | 19.94 | 6,256 | +0.92(+4.85%) |
Apr 12, 2023 | 19.90 | 20.16 | 19.02 | 19.02 | 6,316 | -0.87(-4.38%) |
Apr 11, 2023 | 19.77 | 19.89 | 19.27 | 19.89 | 3,900 | +0.12(+0.60%) |
Apr 10, 2023 | 19.54 | 19.82 | 18.49 | 19.77 | 11,560 | +0.17(+0.87%) |
Apr 06, 2023 | 19.00 | 19.60 | 18.93 | 19.60 | 2,040 | +0.67(+3.54%) |
Apr 05, 2023 | 18.92 | 18.95 | 18.37 | 18.93 | 2,529 | +0.06(+0.32%) |
Apr 04, 2023 | 18.65 | 18.95 | 18.20 | 18.87 | 5,965 | -0.08(-0.42%) |
Apr 03, 2023 | 18.84 | 18.95 | 18.14 | 18.95 | 5,524 | +0.19(+1.01%) |
Mar 31, 2023 | 18.97 | 18.97 | 18.76 | 18.76 | 1,075 | +0.11(+0.59%) |
Mar 30, 2023 | 18.35 | 18.65 | 17.70 | 18.65 | 1,021 | +0.19(+1.03%) |
Mar 29, 2023 | 18.18 | 18.77 | 17.65 | 18.46 | 12,598 | +0.22(+1.21%) |
Mar 28, 2023 | 18.89 | 19.13 | 18.17 | 18.24 | 7,262 | -0.26(-1.41%) |
Mar 27, 2023 | 19.40 | 19.40 | 18.46 | 18.50 | 3,672 | -0.42(-2.22%) |
Mar 24, 2023 | 18.61 | 19.07 | 17.93 | 18.92 | 7,628 | +0.14(+0.72%) |
Mar 23, 2023 | 18.06 | 19.87 | 18.06 | 18.79 | 4,366 | +0.18(+0.99%) |
Mar 22, 2023 | 18.39 | 19.03 | 17.96 | 18.60 | 6,790 | +0.22(+1.20%) |
Mar 21, 2023 | 18.37 | 18.39 | 16.75 | 18.38 | 7,077 | +0.06(+0.33%) |
Mar 20, 2023 | 17.80 | 18.37 | 17.00 | 18.32 | 9,871 | +0.32(+1.78%) |
Mar 17, 2023 | 16.74 | 18.00 | 16.71 | 18.00 | 9,570 | +1.01(+5.95%) |
Mar 16, 2023 | 16.47 | 17.19 | 16.47 | 16.99 | 4,334 | +0.70(+4.30%) |
Mar 15, 2023 | 16.39 | 17.24 | 16.29 | 16.29 | 2,423 | -0.23(-1.39%) |
Mar 14, 2023 | 16.25 | 17.92 | 16.25 | 16.52 | 11,518 | +0.47(+2.96%) |
Mar 13, 2023 | 15.94 | 16.70 | 15.25 | 16.05 | 10,526 | -0.15(-0.96%) |
Mar 10, 2023 | 17.50 | 17.50 | 15.48 | 16.20 | 17,174 | -1.36(-7.74%) |
Mar 09, 2023 | 18.95 | 18.95 | 17.56 | 17.56 | 3,807 | -0.89(-4.82%) |
Mar 08, 2023 | 18.37 | 18.93 | 18.37 | 18.45 | 1,792 | -0.10(-0.54%) |
Mar 07, 2023 | 18.50 | 18.88 | 18.45 | 18.55 | 3,081 | -0.35(-1.85%) |
Mar 06, 2023 | 19.05 | 19.35 | 18.90 | 18.90 | 2,817 | -0.42(-2.15%) |
Mar 03, 2023 | 19.49 | 20.69 | 18.72 | 19.32 | 15,806 | -0.08(-0.44%) |
Mar 02, 2023 | 19.50 | 19.61 | 19.21 | 19.40 | 9,476 | +0.17(+0.88%) |