Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.29 | 17.45 | 17.02 | 17.02 | 16,001 | -0.13(-0.76%) |
May 05, 2023 | 17.64 | 17.91 | 16.69 | 17.15 | 21,575 | -0.59(-3.34%) |
May 04, 2023 | 19.28 | 19.28 | 17.61 | 17.74 | 59,449 | -1.96(-9.93%) |
May 03, 2023 | 19.98 | 19.98 | 19.68 | 19.70 | 6,074 | +0.05(+0.24%) |
May 02, 2023 | 20.24 | 20.75 | 19.65 | 19.65 | 19,455 | -0.58(-2.89%) |
May 01, 2023 | 20.53 | 20.75 | 20.22 | 20.24 | 13,385 | -0.27(-1.31%) |
Apr 28, 2023 | 20.39 | 20.62 | 20.30 | 20.50 | 32,610 | +0.11(+0.55%) |
Apr 27, 2023 | 20.50 | 20.50 | 20.31 | 20.39 | 22,588 | -0.17(-0.81%) |
Apr 26, 2023 | 20.87 | 21.70 | 20.48 | 20.56 | 21,089 | -0.28(-1.33%) |
Apr 25, 2023 | 20.96 | 21.28 | 20.39 | 20.84 | 18,433 | -0.12(-0.58%) |
Apr 24, 2023 | 21.78 | 21.78 | 20.96 | 20.96 | 10,092 | -0.42(-1.95%) |
Apr 21, 2023 | 21.41 | 21.74 | 21.38 | 21.38 | 1,746 | -0.41(-1.87%) |
Apr 20, 2023 | 21.25 | 21.78 | 20.85 | 21.78 | 4,634 | +0.14(+0.64%) |
Apr 19, 2023 | 21.47 | 21.68 | 21.00 | 21.64 | 5,012 | -0.07(-0.34%) |
Apr 18, 2023 | 21.63 | 21.72 | 21.54 | 21.72 | 1,685 | -0.06(-0.26%) |
Apr 17, 2023 | 21.06 | 21.77 | 21.06 | 21.77 | 2,052 | +0.22(+1.03%) |
Apr 14, 2023 | 21.60 | 21.60 | 21.43 | 21.55 | 5,805 | +0.13(+0.62%) |
Apr 13, 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 1,505 | -0.33(-1.50%) |
Apr 12, 2023 | 21.39 | 21.77 | 21.38 | 21.75 | 3,293 | -0.03(-0.13%) |
Apr 11, 2023 | 21.47 | 21.77 | 21.46 | 21.77 | 1,809 | +0.35(+1.64%) |
Apr 10, 2023 | 21.15 | 21.45 | 21.13 | 21.42 | 3,560 | +0.28(+1.32%) |
Apr 06, 2023 | 21.41 | 21.41 | 21.14 | 21.14 | 2,323 | -0.27(-1.26%) |
Apr 05, 2023 | 21.53 | 21.53 | 21.14 | 21.41 | 6,187 | -0.08(-0.39%) |
Apr 04, 2023 | 21.73 | 21.74 | 21.50 | 21.50 | 1,610 | -0.11(-0.49%) |
Apr 03, 2023 | 21.83 | 21.83 | 21.60 | 21.60 | 11,166 | -0.06(-0.30%) |
Mar 31, 2023 | 21.55 | 21.72 | 21.55 | 21.67 | 3,591 | +0.24(+1.10%) |
Mar 30, 2023 | 21.73 | 21.73 | 21.23 | 21.43 | 7,350 | +0.11(+0.52%) |
Mar 29, 2023 | 21.43 | 21.43 | 21.22 | 21.32 | 3,768 | -0.11(-0.52%) |
Mar 28, 2023 | 21.40 | 21.78 | 21.40 | 21.43 | 3,983 | -0.13(-0.58%) |
Mar 27, 2023 | 21.32 | 21.57 | 21.20 | 21.56 | 12,925 | +0.47(+2.22%) |
Mar 24, 2023 | 21.08 | 21.09 | 20.88 | 21.09 | 5,349 | +0.05(+0.22%) |
Mar 23, 2023 | 21.21 | 21.21 | 20.92 | 21.04 | 6,090 | -0.24(-1.13%) |
Mar 22, 2023 | 21.19 | 21.32 | 21.18 | 21.28 | 6,933 | -0.04(-0.17%) |
Mar 21, 2023 | 20.77 | 21.32 | 20.62 | 21.32 | 9,365 | +0.56(+2.68%) |
Mar 20, 2023 | 20.76 | 21.36 | 20.40 | 20.76 | 5,639 | +0.42(+2.05%) |
Mar 17, 2023 | 21.05 | 21.78 | 20.35 | 20.35 | 37,802 | -0.37(-1.79%) |
Mar 16, 2023 | 20.10 | 21.32 | 20.03 | 20.72 | 21,599 | +0.71(+3.57%) |
Mar 15, 2023 | 20.37 | 21.13 | 20.00 | 20.00 | 7,939 | +0.00(+0.00%) |
Mar 14, 2023 | 21.08 | 21.30 | 20.00 | 20.00 | 7,522 | -0.30(-1.46%) |
Mar 13, 2023 | 20.70 | 20.85 | 20.02 | 20.30 | 3,948 | -0.67(-3.20%) |
Mar 10, 2023 | 22.54 | 22.54 | 20.85 | 20.97 | 23,446 | -1.65(-7.28%) |
Mar 09, 2023 | 23.00 | 23.00 | 22.62 | 22.62 | 6,961 | -0.33(-1.44%) |
Mar 08, 2023 | 23.13 | 23.23 | 22.95 | 22.95 | 3,260 | -0.17(-0.76%) |
Mar 07, 2023 | 23.39 | 23.39 | 23.00 | 23.12 | 4,112 | +0.22(+0.96%) |
Mar 06, 2023 | 23.15 | 23.18 | 22.90 | 22.90 | 10,118 | -0.16(-0.68%) |
Mar 03, 2023 | 23.04 | 23.45 | 22.92 | 23.06 | 9,395 | -0.21(-0.91%) |
Mar 02, 2023 | 23.00 | 23.41 | 22.89 | 23.27 | 6,514 | +0.26(+1.12%) |