Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.13 | 20.31 | 20.13 | 20.20 | 14,211 | +0.07(+0.35%) |
May 05, 2023 | 20.00 | 20.62 | 20.00 | 20.13 | 20,037 | +0.39(+1.98%) |
May 04, 2023 | 20.17 | 20.17 | 19.70 | 19.74 | 41,202 | -0.36(-1.79%) |
May 03, 2023 | 20.55 | 20.60 | 20.10 | 20.10 | 25,351 | -0.53(-2.59%) |
May 02, 2023 | 20.57 | 20.63 | 20.34 | 20.63 | 23,993 | -0.07(-0.32%) |
May 01, 2023 | 20.89 | 20.90 | 20.46 | 20.70 | 28,923 | -0.08(-0.38%) |
Apr 28, 2023 | 20.88 | 20.90 | 20.72 | 20.78 | 86,237 | -0.11(-0.53%) |
Apr 27, 2023 | 20.65 | 20.90 | 20.65 | 20.89 | 57,361 | +0.24(+1.16%) |
Apr 26, 2023 | 20.80 | 20.89 | 20.59 | 20.65 | 33,675 | -0.15(-0.72%) |
Apr 25, 2023 | 20.89 | 20.90 | 20.66 | 20.80 | 24,029 | -0.14(-0.67%) |
Apr 24, 2023 | 20.90 | 20.99 | 20.80 | 20.94 | 17,926 | +0.04(+0.19%) |
Apr 21, 2023 | 20.72 | 20.95 | 20.68 | 20.90 | 17,518 | +0.17(+0.82%) |
Apr 20, 2023 | 20.77 | 20.77 | 20.54 | 20.73 | 30,196 | -0.04(-0.19%) |
Apr 19, 2023 | 20.45 | 20.78 | 20.41 | 20.77 | 75,519 | +0.27(+1.32%) |
Apr 18, 2023 | 20.50 | 20.50 | 20.45 | 20.50 | 28,627 | +0.05(+0.24%) |
Apr 17, 2023 | 20.50 | 20.60 | 20.37 | 20.45 | 35,134 | -0.12(-0.58%) |
Apr 14, 2023 | 20.57 | 20.57 | 20.37 | 20.57 | 33,154 | +0.00(+0.00%) |
Apr 13, 2023 | 20.51 | 20.60 | 20.47 | 20.57 | 22,586 | +0.08(+0.39%) |
Apr 12, 2023 | 20.55 | 20.66 | 20.36 | 20.49 | 32,433 | -0.04(-0.19%) |
Apr 11, 2023 | 20.50 | 20.55 | 20.45 | 20.53 | 32,143 | +0.03(+0.15%) |
Apr 10, 2023 | 20.47 | 20.54 | 20.35 | 20.50 | 28,863 | -0.03(-0.15%) |
Apr 06, 2023 | 20.28 | 20.53 | 20.28 | 20.53 | 18,639 | +0.13(+0.64%) |
Apr 05, 2023 | 20.26 | 20.45 | 20.10 | 20.40 | 26,994 | +0.09(+0.44%) |
Apr 04, 2023 | 20.25 | 20.31 | 20.08 | 20.31 | 16,696 | +0.09(+0.45%) |
Apr 03, 2023 | 20.09 | 20.22 | 19.93 | 20.22 | 38,478 | +0.16(+0.80%) |
Mar 31, 2023 | 20.08 | 20.20 | 20.05 | 20.06 | 47,909 | -0.04(-0.20%) |
Mar 30, 2023 | 20.10 | 20.10 | 20.00 | 20.10 | 33,452 | +0.07(+0.35%) |
Mar 29, 2023 | 19.90 | 20.10 | 19.87 | 20.03 | 48,325 | +0.13(+0.65%) |
Mar 28, 2023 | 19.90 | 19.90 | 19.72 | 19.90 | 18,968 | +0.00(+0.00%) |
Mar 27, 2023 | 19.84 | 19.90 | 19.73 | 19.90 | 54,303 | +0.06(+0.30%) |
Mar 24, 2023 | 19.64 | 19.86 | 19.59 | 19.84 | 29,013 | +0.19(+0.97%) |
Mar 23, 2023 | 19.64 | 19.86 | 19.55 | 19.65 | 56,881 | +0.01(+0.05%) |
Mar 22, 2023 | 19.25 | 19.64 | 19.25 | 19.64 | 35,408 | +0.39(+2.00%) |
Mar 21, 2023 | 19.20 | 19.44 | 18.99 | 19.25 | 46,333 | +0.13(+0.71%) |
Mar 20, 2023 | 19.50 | 19.59 | 19.12 | 19.12 | 19,398 | -0.37(-1.90%) |
Mar 17, 2023 | 19.80 | 19.80 | 19.49 | 19.49 | 41,402 | -0.39(-1.96%) |
Mar 16, 2023 | 18.73 | 19.99 | 18.73 | 19.88 | 73,296 | +1.15(+6.14%) |
Mar 15, 2023 | 18.73 | 18.89 | 18.62 | 18.73 | 36,811 | -0.03(-0.16%) |
Mar 14, 2023 | 18.60 | 19.25 | 18.60 | 18.76 | 21,705 | +0.47(+2.57%) |
Mar 13, 2023 | 18.53 | 18.63 | 17.97 | 18.29 | 54,155 | -0.46(-2.43%) |
Mar 10, 2023 | 19.04 | 19.34 | 18.53 | 18.75 | 19,781 | -0.18(-0.98%) |
Mar 09, 2023 | 19.51 | 19.51 | 18.93 | 18.93 | 24,184 | -0.52(-2.67%) |
Mar 08, 2023 | 19.46 | 19.67 | 19.40 | 19.45 | 20,541 | -0.06(-0.31%) |
Mar 07, 2023 | 19.61 | 19.65 | 19.43 | 19.51 | 26,329 | -0.10(-0.51%) |
Mar 06, 2023 | 19.54 | 19.62 | 19.48 | 19.61 | 20,820 | +0.09(+0.46%) |
Mar 03, 2023 | 19.40 | 19.55 | 19.35 | 19.52 | 27,272 | +0.20(+1.04%) |
Mar 02, 2023 | 19.30 | 19.34 | 19.18 | 19.32 | 14,010 | -0.08(-0.42%) |