Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.06 | 16.10 | 15.77 | 15.94 | 8,446 | -0.15(-0.93%) |
May 05, 2023 | 14.68 | 16.09 | 14.68 | 16.09 | 23,647 | +1.80(+12.60%) |
May 04, 2023 | 13.88 | 14.92 | 13.00 | 14.29 | 46,146 | -0.40(-2.72%) |
May 03, 2023 | 15.07 | 15.25 | 14.65 | 14.69 | 18,862 | -0.29(-1.94%) |
May 02, 2023 | 16.68 | 16.68 | 14.44 | 14.98 | 31,388 | -1.93(-11.41%) |
May 01, 2023 | 17.61 | 17.61 | 16.56 | 16.91 | 38,490 | -0.85(-4.79%) |
Apr 28, 2023 | 17.49 | 17.90 | 17.27 | 17.76 | 28,143 | +0.77(+4.53%) |
Apr 27, 2023 | 16.82 | 16.99 | 16.70 | 16.99 | 8,116 | +0.10(+0.59%) |
Apr 26, 2023 | 16.85 | 17.20 | 16.78 | 16.89 | 13,715 | -0.09(-0.53%) |
Apr 25, 2023 | 17.31 | 17.34 | 16.98 | 16.98 | 13,872 | -0.47(-2.69%) |
Apr 24, 2023 | 17.60 | 17.90 | 17.40 | 17.45 | 12,596 | -0.06(-0.34%) |
Apr 21, 2023 | 17.55 | 17.90 | 17.41 | 17.51 | 53,677 | -0.10(-0.57%) |
Apr 20, 2023 | 17.90 | 17.90 | 17.55 | 17.61 | 17,416 | -0.29(-1.62%) |
Apr 19, 2023 | 17.79 | 18.40 | 17.53 | 17.90 | 21,175 | +0.26(+1.47%) |
Apr 18, 2023 | 17.66 | 17.73 | 17.53 | 17.64 | 15,012 | -0.16(-0.90%) |
Apr 17, 2023 | 17.70 | 18.02 | 17.70 | 17.80 | 11,815 | -0.09(-0.50%) |
Apr 14, 2023 | 18.53 | 18.53 | 17.85 | 17.89 | 10,493 | -0.46(-2.51%) |
Apr 13, 2023 | 18.36 | 18.50 | 18.22 | 18.35 | 9,231 | -0.11(-0.60%) |
Apr 12, 2023 | 18.76 | 18.76 | 18.36 | 18.46 | 6,977 | -0.06(-0.32%) |
Apr 11, 2023 | 18.61 | 18.70 | 18.36 | 18.52 | 27,901 | -0.04(-0.22%) |
Apr 10, 2023 | 18.61 | 18.84 | 18.56 | 18.56 | 16,202 | -0.07(-0.38%) |
Apr 06, 2023 | 18.60 | 18.77 | 18.58 | 18.63 | 11,497 | -0.12(-0.64%) |
Apr 05, 2023 | 18.74 | 19.28 | 18.70 | 18.75 | 17,404 | -0.22(-1.16%) |
Apr 04, 2023 | 19.52 | 19.52 | 18.81 | 18.97 | 19,877 | -0.64(-3.26%) |
Apr 03, 2023 | 19.60 | 19.82 | 19.52 | 19.61 | 12,647 | -0.19(-0.96%) |
Mar 31, 2023 | 19.58 | 20.19 | 19.13 | 19.80 | 24,451 | +0.30(+1.54%) |
Mar 30, 2023 | 19.92 | 19.92 | 19.25 | 19.50 | 11,897 | -0.65(-3.23%) |
Mar 29, 2023 | 20.50 | 20.59 | 19.78 | 20.15 | 12,556 | -0.29(-1.42%) |
Mar 28, 2023 | 20.25 | 20.47 | 20.25 | 20.44 | 8,907 | +0.16(+0.79%) |
Mar 27, 2023 | 19.80 | 20.32 | 19.75 | 20.28 | 19,104 | +0.98(+5.08%) |
Mar 24, 2023 | 19.18 | 19.52 | 19.06 | 19.30 | 105,349 | +0.13(+0.68%) |
Mar 23, 2023 | 19.49 | 20.00 | 19.00 | 19.17 | 14,123 | -0.06(-0.31%) |
Mar 22, 2023 | 20.26 | 20.26 | 19.06 | 19.23 | 24,852 | -0.87(-4.33%) |
Mar 21, 2023 | 20.04 | 20.43 | 20.04 | 20.10 | 30,493 | +0.40(+2.03%) |
Mar 20, 2023 | 19.68 | 19.97 | 19.27 | 19.70 | 9,013 | +0.44(+2.28%) |
Mar 17, 2023 | 20.10 | 20.72 | 19.00 | 19.26 | 49,406 | -0.84(-4.18%) |
Mar 16, 2023 | 19.27 | 20.50 | 19.25 | 20.10 | 18,788 | +0.44(+2.24%) |
Mar 15, 2023 | 19.12 | 20.15 | 19.12 | 19.66 | 17,162 | +0.08(+0.41%) |
Mar 14, 2023 | 20.73 | 22.14 | 19.58 | 19.58 | 18,739 | +0.06(+0.33%) |
Mar 13, 2023 | 21.30 | 21.30 | 19.50 | 19.52 | 20,872 | -2.05(-9.53%) |
Mar 10, 2023 | 22.80 | 22.80 | 20.55 | 21.57 | 26,737 | -1.30(-5.68%) |
Mar 09, 2023 | 24.60 | 25.20 | 22.87 | 22.87 | 28,604 | -1.68(-6.84%) |
Mar 08, 2023 | 24.85 | 24.85 | 24.52 | 24.55 | 9,791 | -0.23(-0.93%) |
Mar 07, 2023 | 25.16 | 25.16 | 24.52 | 24.78 | 9,315 | -0.02(-0.08%) |
Mar 06, 2023 | 25.56 | 25.56 | 24.52 | 24.80 | 45,454 | -0.46(-1.82%) |
Mar 03, 2023 | 25.04 | 25.58 | 25.00 | 25.26 | 8,865 | +0.11(+0.44%) |
Mar 02, 2023 | 25.16 | 25.17 | 24.81 | 25.15 | 16,826 | -0.12(-0.47%) |