Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.83 | 19.96 | 19.68 | 19.69 | 36,989 | -0.15(-0.76%) |
May 05, 2023 | 19.72 | 19.99 | 19.71 | 19.84 | 48,304 | -0.01(-0.05%) |
May 04, 2023 | 19.31 | 20.15 | 19.31 | 19.85 | 17,486 | +0.49(+2.53%) |
May 03, 2023 | 18.51 | 19.64 | 18.51 | 19.36 | 110,509 | -0.11(-0.56%) |
May 02, 2023 | 19.06 | 19.58 | 19.04 | 19.47 | 89,741 | +0.64(+3.40%) |
May 01, 2023 | 18.91 | 19.21 | 18.83 | 18.83 | 274,063 | -0.21(-1.10%) |
Apr 28, 2023 | 19.00 | 19.16 | 18.89 | 19.04 | 136,993 | -0.24(-1.22%) |
Apr 27, 2023 | 18.93 | 19.40 | 18.70 | 19.28 | 135,091 | +0.28(+1.45%) |
Apr 26, 2023 | 19.40 | 19.40 | 19.00 | 19.00 | 35,993 | -0.36(-1.86%) |
Apr 25, 2023 | 19.28 | 19.53 | 18.69 | 19.36 | 21,283 | -0.02(-0.10%) |
Apr 24, 2023 | 18.90 | 19.38 | 18.90 | 19.38 | 17,428 | +0.31(+1.63%) |
Apr 21, 2023 | 19.20 | 19.20 | 18.98 | 19.07 | 61,288 | -0.19(-0.99%) |
Apr 20, 2023 | 19.70 | 19.70 | 19.26 | 19.26 | 26,346 | -0.12(-0.62%) |
Apr 19, 2023 | 19.20 | 19.50 | 19.20 | 19.38 | 45,142 | -0.22(-1.12%) |
Apr 18, 2023 | 19.98 | 19.98 | 19.47 | 19.60 | 10,152 | +0.20(+1.03%) |
Apr 17, 2023 | 19.53 | 19.53 | 19.18 | 19.40 | 28,763 | -0.40(-2.02%) |
Apr 14, 2023 | 20.05 | 20.14 | 19.40 | 19.80 | 43,406 | -0.60(-2.94%) |
Apr 13, 2023 | 19.96 | 20.50 | 19.89 | 20.40 | 70,517 | +0.54(+2.72%) |
Apr 12, 2023 | 19.87 | 19.94 | 19.63 | 19.86 | 31,170 | -0.10(-0.50%) |
Apr 11, 2023 | 19.51 | 20.06 | 19.25 | 19.96 | 72,459 | +1.39(+7.46%) |
Apr 10, 2023 | 18.80 | 18.80 | 18.43 | 18.57 | 22,626 | -0.30(-1.56%) |
Apr 06, 2023 | 18.81 | 18.93 | 18.66 | 18.87 | 33,833 | -0.04(-0.21%) |
Apr 05, 2023 | 18.95 | 18.95 | 18.74 | 18.91 | 17,470 | +0.16(+0.85%) |
Apr 04, 2023 | 18.45 | 18.78 | 18.45 | 18.75 | 110,808 | +0.50(+2.74%) |
Apr 03, 2023 | 17.75 | 18.47 | 17.75 | 18.25 | 21,015 | +0.46(+2.61%) |
Mar 31, 2023 | 17.92 | 18.08 | 17.70 | 17.79 | 29,050 | -0.16(-0.91%) |
Mar 30, 2023 | 17.85 | 18.00 | 17.61 | 17.95 | 8,386 | +0.20(+1.12%) |
Mar 29, 2023 | 17.43 | 17.91 | 17.43 | 17.75 | 13,691 | -0.05(-0.28%) |
Mar 28, 2023 | 17.57 | 17.87 | 17.57 | 17.80 | 84,812 | +0.32(+1.83%) |
Mar 27, 2023 | 17.03 | 17.50 | 17.03 | 17.48 | 9,392 | -0.25(-1.41%) |
Mar 24, 2023 | 17.44 | 17.83 | 17.44 | 17.73 | 71,265 | +0.11(+0.62%) |
Mar 23, 2023 | 17.22 | 17.76 | 17.22 | 17.62 | 20,234 | +0.44(+2.56%) |
Mar 22, 2023 | 16.86 | 17.50 | 16.86 | 17.18 | 29,139 | +0.46(+2.75%) |
Mar 21, 2023 | 17.04 | 17.18 | 16.64 | 16.72 | 44,568 | -0.70(-4.02%) |
Mar 20, 2023 | 17.27 | 17.48 | 17.27 | 17.42 | 21,716 | +0.46(+2.71%) |
Mar 17, 2023 | 16.47 | 17.26 | 16.44 | 16.96 | 162,007 | +0.49(+2.98%) |
Mar 16, 2023 | 16.41 | 16.50 | 16.34 | 16.47 | 30,233 | -0.20(-1.20%) |
Mar 15, 2023 | 16.64 | 16.72 | 16.28 | 16.67 | 62,590 | -0.03(-0.18%) |
Mar 14, 2023 | 16.34 | 16.73 | 16.34 | 16.70 | 23,144 | +0.13(+0.78%) |
Mar 13, 2023 | 16.31 | 16.68 | 15.86 | 16.57 | 27,462 | +1.02(+6.56%) |
Mar 10, 2023 | 15.63 | 15.83 | 15.52 | 15.55 | 10,219 | +0.23(+1.50%) |
Mar 09, 2023 | 15.35 | 15.52 | 15.20 | 15.32 | 10,872 | +0.16(+1.06%) |
Mar 08, 2023 | 15.12 | 15.50 | 15.12 | 15.16 | 44,162 | -0.12(-0.79%) |
Mar 07, 2023 | 15.48 | 15.60 | 15.28 | 15.28 | 12,758 | -0.57(-3.60%) |
Mar 06, 2023 | 16.09 | 16.13 | 15.82 | 15.85 | 27,325 | -0.63(-3.82%) |
Mar 03, 2023 | 16.25 | 16.50 | 16.25 | 16.48 | 11,370 | +0.46(+2.90%) |
Mar 02, 2023 | 15.86 | 16.04 | 15.83 | 16.02 | 22,763 | -0.04(-0.22%) |