Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.30 | 18.54 | 18.07 | 18.18 | 673,568 | -0.10(-0.55%) |
May 05, 2023 | 18.35 | 18.40 | 17.62 | 18.28 | 1,393,809 | +0.00(+0.00%) |
May 04, 2023 | 16.58 | 18.55 | 16.58 | 18.28 | 1,414,081 | +1.01(+5.85%) |
May 03, 2023 | 16.93 | 17.68 | 16.78 | 17.27 | 702,619 | +0.34(+2.01%) |
May 02, 2023 | 17.16 | 17.20 | 16.69 | 16.93 | 785,863 | -0.38(-2.20%) |
May 01, 2023 | 16.79 | 17.70 | 16.70 | 17.31 | 729,590 | +0.51(+3.04%) |
Apr 28, 2023 | 16.48 | 16.92 | 16.13 | 16.80 | 934,363 | +0.24(+1.45%) |
Apr 27, 2023 | 16.84 | 16.84 | 16.48 | 16.56 | 681,911 | -0.08(-0.48%) |
Apr 26, 2023 | 16.84 | 17.08 | 16.58 | 16.64 | 447,072 | -0.13(-0.78%) |
Apr 25, 2023 | 17.62 | 17.62 | 16.61 | 16.77 | 839,907 | -1.04(-5.84%) |
Apr 24, 2023 | 17.97 | 18.15 | 17.64 | 17.81 | 458,530 | -0.16(-0.89%) |
Apr 21, 2023 | 17.80 | 18.01 | 17.68 | 17.97 | 378,143 | +0.09(+0.50%) |
Apr 20, 2023 | 17.68 | 18.12 | 17.68 | 17.88 | 618,286 | +0.02(+0.11%) |
Apr 19, 2023 | 18.18 | 18.18 | 17.74 | 17.86 | 605,133 | -0.13(-0.72%) |
Apr 18, 2023 | 17.57 | 18.06 | 17.53 | 17.99 | 730,552 | +0.58(+3.33%) |
Apr 17, 2023 | 17.35 | 17.52 | 17.25 | 17.41 | 417,568 | +0.16(+0.93%) |
Apr 14, 2023 | 17.52 | 17.71 | 17.12 | 17.25 | 387,153 | -0.29(-1.65%) |
Apr 13, 2023 | 17.50 | 17.76 | 17.45 | 17.54 | 349,919 | +0.27(+1.56%) |
Apr 12, 2023 | 17.82 | 17.85 | 17.20 | 17.27 | 731,267 | -0.18(-1.03%) |
Apr 11, 2023 | 17.33 | 17.56 | 17.07 | 17.45 | 792,274 | +0.30(+1.75%) |
Apr 10, 2023 | 16.66 | 17.17 | 16.64 | 17.15 | 743,578 | +0.25(+1.48%) |
Apr 06, 2023 | 16.33 | 16.91 | 16.31 | 16.90 | 993,003 | +0.41(+2.49%) |
Apr 05, 2023 | 16.82 | 17.01 | 16.28 | 16.49 | 1,057,452 | -0.45(-2.66%) |
Apr 04, 2023 | 17.22 | 17.62 | 16.90 | 16.94 | 800,747 | -0.17(-0.99%) |
Apr 03, 2023 | 16.93 | 17.13 | 16.80 | 17.11 | 832,963 | +0.16(+0.94%) |
Mar 31, 2023 | 16.76 | 17.13 | 16.54 | 16.95 | 1,876,547 | +0.22(+1.32%) |
Mar 30, 2023 | 16.80 | 17.13 | 16.69 | 16.73 | 1,752,504 | +0.12(+0.72%) |
Mar 29, 2023 | 16.58 | 16.85 | 16.44 | 16.61 | 1,089,372 | +0.26(+1.59%) |
Mar 28, 2023 | 16.35 | 16.58 | 16.23 | 16.35 | 509,624 | -0.06(-0.37%) |
Mar 27, 2023 | 16.45 | 16.64 | 16.00 | 16.41 | 1,151,289 | -0.47(-2.78%) |
Mar 24, 2023 | 16.40 | 16.97 | 16.40 | 16.88 | 839,661 | +0.32(+1.93%) |
Mar 23, 2023 | 16.53 | 17.03 | 16.45 | 16.56 | 979,706 | +0.01(+0.06%) |
Mar 22, 2023 | 16.80 | 16.89 | 16.22 | 16.55 | 1,873,566 | -0.23(-1.37%) |
Mar 21, 2023 | 16.28 | 17.01 | 16.06 | 16.78 | 1,438,060 | +0.70(+4.35%) |
Mar 20, 2023 | 16.11 | 16.32 | 15.77 | 16.08 | 1,536,236 | +0.08(+0.50%) |
Mar 17, 2023 | 15.87 | 16.26 | 15.64 | 16.00 | 2,193,711 | +0.14(+0.88%) |
Mar 16, 2023 | 15.07 | 15.92 | 14.92 | 15.86 | 1,509,258 | +0.61(+4.00%) |
Mar 15, 2023 | 14.91 | 15.37 | 14.77 | 15.25 | 1,578,145 | -0.01(-0.07%) |
Mar 14, 2023 | 15.51 | 15.60 | 15.16 | 15.26 | 1,203,744 | +0.11(+0.73%) |
Mar 13, 2023 | 14.85 | 15.25 | 14.50 | 15.15 | 1,212,420 | -0.02(-0.13%) |
Mar 10, 2023 | 15.27 | 15.50 | 14.91 | 15.17 | 2,454,390 | -0.16(-1.04%) |
Mar 09, 2023 | 15.78 | 15.79 | 15.09 | 15.33 | 1,686,082 | -0.42(-2.67%) |
Mar 08, 2023 | 15.75 | 15.89 | 15.62 | 15.75 | 1,631,125 | -0.01(-0.06%) |
Mar 07, 2023 | 15.39 | 15.92 | 15.14 | 15.76 | 2,270,566 | +0.36(+2.34%) |
Mar 06, 2023 | 15.26 | 15.62 | 15.19 | 15.40 | 1,443,742 | +0.13(+0.85%) |
Mar 03, 2023 | 14.91 | 15.30 | 14.82 | 15.27 | 1,332,511 | +0.48(+3.25%) |
Mar 02, 2023 | 14.14 | 15.01 | 14.08 | 14.79 | 1,583,787 | +0.46(+3.21%) |