Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.05 | 16.29 | 16.05 | 16.26 | 5,635 | -0.17(-1.01%) |
May 05, 2023 | 16.04 | 16.42 | 15.81 | 16.42 | 7,456 | +0.38(+2.36%) |
May 04, 2023 | 15.71 | 16.30 | 15.71 | 16.04 | 13,353 | +0.10(+0.61%) |
May 03, 2023 | 15.92 | 16.52 | 15.92 | 15.95 | 5,499 | -0.49(-2.96%) |
May 02, 2023 | 16.88 | 16.88 | 16.11 | 16.43 | 8,010 | -0.01(-0.06%) |
May 01, 2023 | 16.91 | 17.15 | 16.13 | 16.44 | 3,993 | -0.39(-2.31%) |
Apr 28, 2023 | 16.46 | 17.20 | 16.44 | 16.83 | 5,065 | +0.38(+2.31%) |
Apr 27, 2023 | 16.81 | 16.83 | 16.43 | 16.45 | 3,186 | -0.48(-2.82%) |
Apr 26, 2023 | 17.57 | 17.57 | 16.93 | 16.93 | 6,639 | -0.60(-3.44%) |
Apr 25, 2023 | 17.29 | 18.15 | 17.29 | 17.53 | 3,673 | +0.24(+1.41%) |
Apr 24, 2023 | 18.04 | 18.04 | 17.29 | 17.29 | 2,489 | +0.00(+0.00%) |
Apr 21, 2023 | 17.03 | 17.46 | 16.93 | 17.29 | 4,882 | +0.26(+1.54%) |
Apr 20, 2023 | 17.32 | 17.32 | 16.83 | 17.03 | 6,236 | -0.42(-2.40%) |
Apr 19, 2023 | 16.89 | 17.80 | 16.89 | 17.44 | 5,941 | +0.22(+1.30%) |
Apr 18, 2023 | 17.51 | 17.59 | 16.98 | 17.22 | 5,192 | -0.44(-2.51%) |
Apr 17, 2023 | 17.51 | 17.76 | 17.33 | 17.66 | 3,307 | -0.02(-0.13%) |
Apr 14, 2023 | 18.26 | 18.26 | 17.56 | 17.69 | 3,432 | -0.39(-2.15%) |
Apr 13, 2023 | 18.11 | 18.22 | 18.08 | 18.08 | 3,113 | -0.29(-1.59%) |
Apr 12, 2023 | 17.88 | 18.37 | 16.78 | 18.37 | 2,722 | +0.67(+3.79%) |
Apr 11, 2023 | 17.74 | 18.58 | 17.70 | 17.70 | 3,797 | -0.45(-2.47%) |
Apr 10, 2023 | 18.60 | 18.67 | 18.14 | 18.14 | 2,435 | -0.58(-3.12%) |
Apr 06, 2023 | 18.97 | 18.97 | 18.58 | 18.73 | 7,260 | +0.00(+0.00%) |
Apr 05, 2023 | 18.96 | 18.96 | 18.61 | 18.73 | 2,019 | +0.04(+0.21%) |
Apr 04, 2023 | 19.08 | 19.08 | 18.61 | 18.69 | 10,706 | -0.29(-1.54%) |
Apr 03, 2023 | 18.96 | 19.94 | 18.96 | 18.98 | 10,449 | +0.24(+1.30%) |
Mar 31, 2023 | 18.96 | 19.50 | 18.62 | 18.74 | 6,215 | -0.28(-1.48%) |
Mar 30, 2023 | 18.97 | 19.26 | 18.96 | 19.02 | 10,529 | +0.29(+1.56%) |
Mar 29, 2023 | 18.60 | 18.96 | 18.60 | 18.73 | 2,759 | -0.14(-0.72%) |
Mar 28, 2023 | 18.67 | 19.03 | 18.67 | 18.86 | 5,869 | -0.06(-0.31%) |
Mar 27, 2023 | 19.03 | 19.07 | 18.61 | 18.92 | 5,211 | -0.49(-2.51%) |
Mar 24, 2023 | 19.80 | 19.80 | 19.02 | 19.41 | 9,129 | -0.72(-3.58%) |
Mar 23, 2023 | 20.64 | 20.89 | 19.80 | 20.13 | 4,633 | -0.38(-1.85%) |
Mar 22, 2023 | 21.05 | 21.05 | 19.80 | 20.51 | 26,768 | -0.70(-3.30%) |
Mar 21, 2023 | 21.65 | 22.02 | 20.92 | 21.21 | 8,880 | -0.53(-2.42%) |
Mar 20, 2023 | 20.92 | 21.82 | 20.85 | 21.73 | 20,850 | +1.23(+5.98%) |
Mar 17, 2023 | 19.45 | 21.63 | 19.45 | 20.51 | 68,873 | +0.72(+3.66%) |
Mar 16, 2023 | 19.21 | 19.78 | 19.21 | 19.78 | 4,355 | +0.61(+3.18%) |
Mar 15, 2023 | 18.51 | 19.20 | 18.51 | 19.17 | 9,782 | +0.32(+1.69%) |
Mar 14, 2023 | 18.54 | 19.15 | 18.29 | 18.85 | 7,508 | +0.69(+3.78%) |
Mar 13, 2023 | 19.08 | 19.08 | 18.09 | 18.17 | 7,585 | -0.45(-2.44%) |
Mar 10, 2023 | 18.72 | 19.18 | 18.04 | 18.62 | 6,605 | -0.48(-2.53%) |
Mar 09, 2023 | 19.14 | 19.21 | 18.55 | 19.11 | 5,573 | -0.14(-0.70%) |
Mar 08, 2023 | 19.23 | 19.54 | 18.59 | 19.24 | 8,738 | +0.38(+2.00%) |
Mar 07, 2023 | 19.04 | 19.63 | 18.63 | 18.86 | 5,706 | -0.14(-0.76%) |
Mar 06, 2023 | 19.63 | 19.70 | 18.95 | 19.01 | 7,429 | -0.80(-4.05%) |
Mar 03, 2023 | 19.69 | 20.13 | 18.96 | 19.81 | 9,507 | +0.19(+0.99%) |
Mar 02, 2023 | 20.15 | 20.15 | 19.57 | 19.62 | 4,890 | -0.55(-2.73%) |