Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.24 | 17.25 | 16.89 | 16.99 | 46,170 | -0.19(-1.13%) |
May 05, 2023 | 16.76 | 17.22 | 16.76 | 17.18 | 16,330 | +1.02(+6.30%) |
May 04, 2023 | 16.19 | 16.46 | 15.97 | 16.16 | 10,216 | -0.83(-4.88%) |
May 03, 2023 | 17.14 | 17.83 | 16.99 | 16.99 | 13,534 | -0.06(-0.35%) |
May 02, 2023 | 17.64 | 17.64 | 16.47 | 17.05 | 16,863 | -0.82(-4.60%) |
May 01, 2023 | 17.69 | 18.22 | 17.69 | 17.88 | 18,000 | +0.01(+0.07%) |
Apr 28, 2023 | 17.57 | 17.93 | 17.46 | 17.86 | 12,059 | +0.51(+2.93%) |
Apr 27, 2023 | 16.74 | 17.35 | 16.60 | 17.35 | 11,633 | +0.76(+4.59%) |
Apr 26, 2023 | 16.92 | 17.06 | 16.57 | 16.59 | 4,130 | -0.47(-2.75%) |
Apr 25, 2023 | 17.72 | 17.81 | 17.06 | 17.06 | 17,442 | -1.06(-5.83%) |
Apr 24, 2023 | 18.12 | 18.28 | 17.92 | 18.12 | 7,065 | +0.03(+0.16%) |
Apr 21, 2023 | 18.15 | 18.15 | 17.82 | 18.09 | 3,859 | -0.07(-0.37%) |
Apr 20, 2023 | 18.27 | 18.37 | 18.06 | 18.16 | 14,611 | -0.17(-0.91%) |
Apr 19, 2023 | 18.02 | 18.33 | 17.91 | 18.32 | 6,244 | +0.04(+0.22%) |
Apr 18, 2023 | 18.52 | 18.63 | 18.15 | 18.28 | 21,666 | -0.09(-0.51%) |
Apr 17, 2023 | 17.99 | 18.39 | 17.97 | 18.38 | 10,321 | +0.42(+2.33%) |
Apr 14, 2023 | 18.45 | 18.63 | 17.69 | 17.96 | 28,599 | -0.28(-1.54%) |
Apr 13, 2023 | 17.99 | 18.36 | 17.87 | 18.24 | 21,880 | +0.38(+2.12%) |
Apr 12, 2023 | 18.57 | 18.68 | 17.85 | 17.86 | 13,376 | -0.30(-1.65%) |
Apr 11, 2023 | 18.03 | 18.40 | 18.03 | 18.16 | 15,057 | +0.49(+2.75%) |
Apr 10, 2023 | 16.94 | 17.69 | 16.77 | 17.67 | 23,165 | +0.60(+3.53%) |
Apr 06, 2023 | 17.09 | 17.24 | 16.92 | 17.07 | 23,793 | -0.12(-0.73%) |
Apr 05, 2023 | 17.22 | 17.22 | 16.88 | 17.20 | 13,673 | -0.34(-1.96%) |
Apr 04, 2023 | 18.56 | 18.56 | 17.24 | 17.54 | 13,853 | -1.00(-5.39%) |
Apr 03, 2023 | 18.70 | 18.76 | 18.12 | 18.54 | 26,847 | +0.00(+0.03%) |
Mar 31, 2023 | 17.97 | 18.55 | 17.97 | 18.53 | 18,248 | +0.94(+5.35%) |
Mar 30, 2023 | 17.97 | 18.09 | 17.49 | 17.59 | 9,807 | +0.14(+0.78%) |
Mar 29, 2023 | 17.30 | 17.47 | 17.10 | 17.46 | 6,075 | +0.62(+3.71%) |
Mar 28, 2023 | 16.67 | 17.04 | 16.50 | 16.83 | 10,488 | +0.08(+0.50%) |
Mar 27, 2023 | 16.74 | 16.99 | 16.54 | 16.75 | 5,832 | +0.53(+3.30%) |
Mar 24, 2023 | 15.47 | 16.21 | 15.38 | 16.21 | 5,226 | +0.23(+1.42%) |
Mar 23, 2023 | 16.47 | 16.89 | 15.74 | 15.99 | 8,152 | -0.15(-0.91%) |
Mar 22, 2023 | 17.37 | 17.42 | 16.13 | 16.13 | 8,620 | -1.36(-7.75%) |
Mar 21, 2023 | 17.44 | 17.71 | 17.34 | 17.49 | 20,084 | +0.89(+5.38%) |
Mar 20, 2023 | 16.26 | 16.87 | 16.26 | 16.60 | 17,594 | +0.86(+5.44%) |
Mar 17, 2023 | 16.64 | 16.64 | 15.66 | 15.74 | 40,308 | -1.23(-7.23%) |
Mar 16, 2023 | 15.62 | 16.98 | 15.62 | 16.97 | 5,166 | +0.68(+4.16%) |
Mar 15, 2023 | 16.47 | 16.47 | 15.53 | 16.29 | 25,980 | -1.21(-6.90%) |
Mar 14, 2023 | 17.72 | 18.00 | 16.97 | 17.50 | 24,392 | +1.04(+6.31%) |
Mar 13, 2023 | 16.77 | 17.25 | 16.13 | 16.46 | 43,068 | -1.10(-6.25%) |
Mar 10, 2023 | 18.94 | 18.94 | 17.16 | 17.56 | 23,047 | -1.58(-8.24%) |
Mar 09, 2023 | 20.63 | 20.63 | 19.13 | 19.13 | 19,860 | -1.47(-7.12%) |
Mar 08, 2023 | 20.61 | 20.79 | 20.33 | 20.60 | 9,145 | -0.01(-0.05%) |
Mar 07, 2023 | 21.11 | 21.32 | 20.56 | 20.61 | 7,427 | -0.74(-3.46%) |
Mar 06, 2023 | 21.96 | 22.17 | 21.28 | 21.35 | 9,408 | -0.81(-3.65%) |
Mar 03, 2023 | 21.42 | 22.18 | 21.42 | 22.16 | 15,445 | +0.71(+3.31%) |
Mar 02, 2023 | 20.67 | 21.48 | 20.61 | 21.45 | 8,160 | +0.26(+1.21%) |