Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.94 | 19.15 | 18.79 | 19.08 | 5,261 | +0.29(+1.54%) |
May 05, 2023 | 17.92 | 18.85 | 17.92 | 18.79 | 5,282 | +0.67(+3.70%) |
May 04, 2023 | 18.41 | 18.41 | 18.08 | 18.12 | 4,127 | +0.37(+2.08%) |
May 03, 2023 | 17.70 | 17.95 | 17.52 | 17.75 | 5,277 | +0.25(+1.43%) |
May 02, 2023 | 18.00 | 18.17 | 17.50 | 17.50 | 10,034 | -0.75(-4.11%) |
May 01, 2023 | 18.41 | 18.52 | 18.03 | 18.25 | 7,983 | -0.38(-2.04%) |
Apr 28, 2023 | 18.31 | 18.72 | 18.11 | 18.63 | 11,613 | +0.11(+0.59%) |
Apr 27, 2023 | 18.48 | 18.52 | 18.25 | 18.52 | 2,973 | -0.01(-0.05%) |
Apr 26, 2023 | 18.69 | 18.70 | 18.01 | 18.53 | 2,564 | +0.47(+2.60%) |
Apr 25, 2023 | 18.20 | 18.35 | 17.71 | 18.06 | 5,779 | +0.06(+0.33%) |
Apr 24, 2023 | 18.00 | 18.72 | 18.00 | 18.00 | 22,992 | +0.00(+0.00%) |
Apr 21, 2023 | 18.22 | 18.50 | 18.00 | 18.00 | 3,997 | -0.40(-2.17%) |
Apr 20, 2023 | 19.39 | 19.78 | 18.35 | 18.40 | 5,461 | -0.99(-5.11%) |
Apr 19, 2023 | 20.50 | 20.61 | 19.32 | 19.39 | 18,191 | -1.31(-6.33%) |
Apr 18, 2023 | 21.46 | 21.63 | 20.66 | 20.70 | 13,303 | -0.34(-1.62%) |
Apr 17, 2023 | 20.59 | 21.30 | 20.59 | 21.04 | 5,847 | +0.45(+2.19%) |
Apr 14, 2023 | 21.25 | 21.54 | 20.56 | 20.59 | 10,773 | -0.72(-3.38%) |
Apr 13, 2023 | 21.68 | 22.00 | 21.30 | 21.31 | 3,687 | -0.10(-0.47%) |
Apr 12, 2023 | 22.04 | 22.75 | 21.25 | 21.41 | 20,456 | -0.13(-0.60%) |
Apr 11, 2023 | 20.52 | 21.97 | 20.52 | 21.54 | 7,826 | +1.24(+6.11%) |
Apr 10, 2023 | 20.00 | 20.55 | 20.00 | 20.30 | 8,952 | -0.13(-0.64%) |
Apr 06, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 828 | -0.04(-0.20%) |
Apr 05, 2023 | 20.12 | 20.52 | 20.12 | 20.47 | 1,870 | +0.44(+2.20%) |
Apr 04, 2023 | 21.02 | 21.56 | 20.03 | 20.03 | 11,649 | -1.00(-4.76%) |
Apr 03, 2023 | 26.42 | 26.42 | 19.80 | 21.03 | 41,783 | -5.29(-20.10%) |
Mar 31, 2023 | 26.29 | 26.44 | 25.80 | 26.32 | 4,009 | +0.36(+1.39%) |
Mar 30, 2023 | 25.92 | 26.50 | 25.80 | 25.96 | 10,404 | +0.11(+0.43%) |
Mar 29, 2023 | 26.00 | 26.24 | 25.59 | 25.85 | 2,604 | -0.32(-1.22%) |
Mar 28, 2023 | 25.49 | 26.17 | 25.31 | 26.17 | 10,588 | +0.86(+3.40%) |
Mar 27, 2023 | 26.60 | 26.60 | 25.27 | 25.31 | 6,029 | -0.79(-3.03%) |
Mar 24, 2023 | 27.01 | 27.23 | 25.92 | 26.10 | 21,467 | -1.78(-6.38%) |
Mar 23, 2023 | 28.70 | 29.32 | 27.51 | 27.88 | 12,142 | -0.61(-2.14%) |
Mar 22, 2023 | 30.10 | 30.46 | 28.34 | 28.49 | 10,853 | -1.61(-5.35%) |
Mar 21, 2023 | 30.50 | 31.00 | 29.98 | 30.10 | 11,605 | -0.40(-1.31%) |
Mar 20, 2023 | 29.56 | 31.59 | 29.37 | 30.50 | 30,025 | +0.52(+1.73%) |
Mar 17, 2023 | 28.11 | 31.09 | 27.50 | 29.98 | 34,708 | +1.98(+7.07%) |
Mar 16, 2023 | 28.21 | 28.48 | 27.50 | 28.00 | 6,146 | +0.18(+0.65%) |
Mar 15, 2023 | 27.98 | 28.50 | 27.70 | 27.82 | 6,021 | +0.02(+0.07%) |
Mar 14, 2023 | 28.55 | 29.24 | 27.72 | 27.80 | 24,865 | +0.20(+0.72%) |
Mar 13, 2023 | 26.46 | 27.87 | 26.46 | 27.60 | 4,179 | +1.50(+5.75%) |
Mar 10, 2023 | 26.15 | 27.33 | 26.10 | 26.10 | 7,914 | +0.25(+0.97%) |
Mar 09, 2023 | 26.35 | 26.82 | 25.84 | 25.85 | 5,674 | -0.53(-2.01%) |
Mar 08, 2023 | 26.00 | 26.64 | 26.00 | 26.38 | 4,728 | +0.56(+2.17%) |
Mar 07, 2023 | 26.40 | 26.77 | 25.82 | 25.82 | 4,923 | -0.59(-2.23%) |
Mar 06, 2023 | 27.07 | 27.24 | 25.99 | 26.41 | 3,771 | -0.23(-0.86%) |
Mar 03, 2023 | 27.16 | 27.65 | 26.64 | 26.64 | 6,732 | -0.82(-2.99%) |
Mar 02, 2023 | 26.51 | 27.62 | 25.97 | 27.46 | 12,634 | +0.92(+3.47%) |