Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.40 | 18.40 | 18.24 | 18.32 | 45,728 | -0.08(-0.41%) |
May 05, 2023 | 18.07 | 18.41 | 18.07 | 18.40 | 10,507 | +0.51(+2.87%) |
May 04, 2023 | 17.84 | 17.93 | 17.79 | 17.89 | 18,700 | +0.10(+0.57%) |
May 03, 2023 | 17.71 | 17.95 | 17.71 | 17.78 | 19,966 | -0.02(-0.13%) |
May 02, 2023 | 17.96 | 17.96 | 17.72 | 17.81 | 8,679 | -0.22(-1.20%) |
May 01, 2023 | 18.16 | 18.22 | 18.00 | 18.03 | 29,271 | -0.16(-0.91%) |
Apr 28, 2023 | 18.10 | 18.21 | 18.01 | 18.19 | 13,974 | -0.05(-0.26%) |
Apr 27, 2023 | 17.97 | 18.26 | 17.97 | 18.24 | 16,255 | +0.38(+2.14%) |
Apr 26, 2023 | 18.08 | 18.08 | 17.81 | 17.86 | 9,089 | -0.21(-1.16%) |
Apr 25, 2023 | 18.25 | 18.25 | 18.05 | 18.07 | 15,504 | -0.50(-2.69%) |
Apr 24, 2023 | 18.49 | 18.57 | 18.45 | 18.57 | 20,647 | +0.12(+0.64%) |
Apr 21, 2023 | 18.46 | 18.48 | 18.31 | 18.45 | 17,584 | -0.00(-0.03%) |
Apr 20, 2023 | 18.54 | 18.65 | 18.41 | 18.45 | 13,940 | -0.30(-1.62%) |
Apr 19, 2023 | 18.81 | 18.81 | 18.66 | 18.76 | 10,974 | -0.08(-0.42%) |
Apr 18, 2023 | 19.00 | 19.00 | 18.75 | 18.83 | 19,149 | -0.17(-0.87%) |
Apr 17, 2023 | 18.91 | 19.01 | 18.82 | 19.00 | 15,057 | +0.19(+0.99%) |
Apr 14, 2023 | 18.98 | 18.99 | 18.70 | 18.82 | 9,716 | -0.13(-0.68%) |
Apr 13, 2023 | 18.82 | 19.01 | 18.78 | 18.94 | 8,157 | +0.32(+1.74%) |
Apr 12, 2023 | 18.88 | 18.88 | 18.61 | 18.62 | 15,247 | -0.19(-0.98%) |
Apr 11, 2023 | 18.67 | 18.85 | 18.67 | 18.81 | 11,127 | +0.16(+0.85%) |
Apr 10, 2023 | 18.36 | 18.65 | 18.21 | 18.65 | 17,111 | +0.14(+0.78%) |
Apr 06, 2023 | 18.47 | 18.56 | 18.35 | 18.50 | 17,459 | -0.06(-0.31%) |
Apr 05, 2023 | 18.85 | 18.85 | 18.44 | 18.56 | 20,385 | -0.35(-1.86%) |
Apr 04, 2023 | 19.11 | 19.11 | 18.85 | 18.91 | 14,968 | -0.24(-1.28%) |
Apr 03, 2023 | 19.27 | 19.27 | 19.05 | 19.16 | 9,466 | -0.11(-0.59%) |
Mar 31, 2023 | 19.08 | 19.38 | 19.08 | 19.27 | 6,344 | +0.22(+1.14%) |
Mar 30, 2023 | 18.96 | 19.15 | 18.96 | 19.05 | 14,872 | +0.50(+2.69%) |
Mar 29, 2023 | 18.37 | 18.65 | 18.32 | 18.56 | 14,801 | +0.36(+1.96%) |
Mar 28, 2023 | 18.22 | 18.24 | 18.12 | 18.20 | 8,089 | -0.05(-0.27%) |
Mar 27, 2023 | 18.29 | 18.29 | 18.10 | 18.25 | 17,652 | +0.02(+0.11%) |
Mar 24, 2023 | 18.31 | 18.31 | 18.02 | 18.23 | 20,446 | -0.19(-1.01%) |
Mar 23, 2023 | 18.42 | 18.83 | 18.32 | 18.41 | 13,850 | +0.24(+1.35%) |
Mar 22, 2023 | 18.43 | 18.63 | 18.17 | 18.17 | 23,189 | -0.32(-1.73%) |
Mar 21, 2023 | 18.23 | 18.49 | 18.23 | 18.49 | 14,643 | +0.57(+3.18%) |
Mar 20, 2023 | 17.82 | 18.06 | 17.76 | 17.92 | 14,379 | +0.14(+0.76%) |
Mar 17, 2023 | 18.03 | 18.14 | 17.63 | 17.78 | 27,696 | -0.44(-2.41%) |
Mar 16, 2023 | 17.94 | 18.22 | 17.81 | 18.22 | 13,246 | +0.17(+0.92%) |
Mar 15, 2023 | 18.27 | 18.27 | 17.80 | 18.06 | 22,052 | -0.68(-3.64%) |
Mar 14, 2023 | 18.89 | 18.93 | 18.61 | 18.74 | 17,569 | +0.20(+1.06%) |
Mar 13, 2023 | 18.39 | 18.67 | 18.10 | 18.54 | 17,217 | -0.05(-0.26%) |
Mar 10, 2023 | 18.68 | 18.92 | 18.45 | 18.59 | 27,155 | -0.27(-1.44%) |
Mar 09, 2023 | 19.25 | 19.40 | 18.86 | 18.87 | 18,516 | -0.40(-2.07%) |
Mar 08, 2023 | 19.24 | 19.30 | 19.11 | 19.26 | 59,631 | +0.05(+0.25%) |
Mar 07, 2023 | 19.60 | 19.60 | 19.18 | 19.22 | 18,007 | -0.44(-2.23%) |
Mar 06, 2023 | 19.71 | 19.87 | 19.60 | 19.65 | 36,414 | +0.07(+0.35%) |
Mar 03, 2023 | 19.31 | 19.69 | 19.31 | 19.59 | 16,538 | +0.45(+2.34%) |
Mar 02, 2023 | 19.03 | 19.16 | 18.88 | 19.14 | 8,340 | +0.01(+0.05%) |