Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.74 | 18.10 | 17.65 | 17.99 | 708,088 | +0.43(+2.45%) |
May 05, 2023 | 17.28 | 17.87 | 17.28 | 17.56 | 1,176,494 | +0.63(+3.69%) |
May 04, 2023 | 17.56 | 17.60 | 16.84 | 16.94 | 1,910,251 | -0.83(-4.68%) |
May 03, 2023 | 18.33 | 18.44 | 17.76 | 17.77 | 1,207,337 | -0.34(-1.86%) |
May 02, 2023 | 18.97 | 19.08 | 17.92 | 18.10 | 2,203,558 | -0.94(-4.95%) |
May 01, 2023 | 19.76 | 19.76 | 19.04 | 19.05 | 1,044,820 | -0.66(-3.36%) |
Apr 28, 2023 | 19.77 | 19.79 | 19.45 | 19.71 | 823,859 | -0.25(-1.26%) |
Apr 27, 2023 | 19.59 | 19.98 | 19.51 | 19.96 | 563,522 | +0.65(+3.38%) |
Apr 26, 2023 | 19.67 | 19.84 | 19.27 | 19.31 | 1,070,435 | -0.12(-0.62%) |
Apr 25, 2023 | 19.70 | 20.04 | 19.20 | 19.43 | 1,022,629 | -0.35(-1.79%) |
Apr 24, 2023 | 19.31 | 19.85 | 19.29 | 19.78 | 831,292 | +0.44(+2.27%) |
Apr 21, 2023 | 19.69 | 19.69 | 19.21 | 19.34 | 526,287 | -0.35(-1.75%) |
Apr 20, 2023 | 19.64 | 19.93 | 19.59 | 19.69 | 614,965 | -0.06(-0.28%) |
Apr 19, 2023 | 20.66 | 20.70 | 19.42 | 19.75 | 1,390,233 | -1.03(-4.94%) |
Apr 18, 2023 | 20.74 | 20.93 | 20.60 | 20.77 | 770,452 | +0.04(+0.18%) |
Apr 17, 2023 | 20.90 | 21.03 | 20.41 | 20.74 | 791,128 | +0.03(+0.14%) |
Apr 14, 2023 | 20.76 | 20.87 | 20.51 | 20.71 | 848,615 | +0.11(+0.54%) |
Apr 13, 2023 | 20.29 | 20.76 | 20.26 | 20.60 | 721,578 | +0.41(+2.04%) |
Apr 12, 2023 | 20.32 | 20.41 | 20.05 | 20.18 | 1,011,376 | +0.10(+0.51%) |
Apr 11, 2023 | 19.83 | 20.29 | 19.81 | 20.08 | 991,975 | +0.27(+1.37%) |
Apr 10, 2023 | 19.34 | 19.93 | 19.30 | 19.81 | 745,990 | +0.52(+2.71%) |
Apr 06, 2023 | 19.24 | 19.45 | 18.97 | 19.29 | 953,977 | -0.02(-0.10%) |
Apr 05, 2023 | 19.42 | 19.44 | 19.23 | 19.31 | 1,282,810 | -0.32(-1.62%) |
Apr 04, 2023 | 19.50 | 19.92 | 19.31 | 19.62 | 959,124 | +0.31(+1.60%) |
Apr 03, 2023 | 19.60 | 19.62 | 19.15 | 19.32 | 1,223,760 | -0.40(-2.04%) |
Mar 31, 2023 | 19.37 | 19.75 | 19.37 | 19.72 | 969,617 | +0.40(+2.08%) |
Mar 30, 2023 | 19.70 | 19.70 | 19.23 | 19.32 | 875,597 | -0.22(-1.15%) |
Mar 29, 2023 | 19.37 | 19.76 | 19.22 | 19.54 | 1,135,251 | +0.41(+2.15%) |
Mar 28, 2023 | 19.38 | 19.44 | 19.02 | 19.13 | 939,583 | -0.22(-1.16%) |
Mar 27, 2023 | 20.03 | 20.03 | 19.03 | 19.35 | 939,261 | -0.54(-2.72%) |
Mar 24, 2023 | 19.57 | 19.91 | 19.35 | 19.90 | 741,847 | +0.19(+0.95%) |
Mar 23, 2023 | 19.33 | 19.85 | 19.32 | 19.71 | 1,279,288 | +0.69(+3.63%) |
Mar 22, 2023 | 19.42 | 19.61 | 19.02 | 19.02 | 815,234 | -0.49(-2.49%) |
Mar 21, 2023 | 19.33 | 19.76 | 19.33 | 19.50 | 1,054,079 | +0.54(+2.86%) |
Mar 20, 2023 | 18.98 | 19.21 | 18.73 | 18.96 | 1,277,682 | -0.14(-0.73%) |
Mar 17, 2023 | 19.76 | 19.84 | 18.97 | 19.10 | 1,700,733 | -0.86(-4.30%) |
Mar 16, 2023 | 19.50 | 20.01 | 19.10 | 19.96 | 1,355,152 | +0.24(+1.23%) |
Mar 15, 2023 | 20.26 | 20.97 | 19.50 | 19.72 | 3,050,825 | -1.29(-6.13%) |
Mar 14, 2023 | 20.54 | 21.39 | 20.53 | 21.01 | 1,566,818 | +1.05(+5.24%) |
Mar 13, 2023 | 19.91 | 20.22 | 19.41 | 19.96 | 1,496,907 | -0.28(-1.38%) |
Mar 10, 2023 | 20.21 | 20.60 | 20.17 | 20.24 | 1,478,071 | +0.03(+0.14%) |
Mar 09, 2023 | 21.43 | 21.47 | 20.20 | 20.21 | 2,094,063 | -1.37(-6.36%) |
Mar 08, 2023 | 21.33 | 21.61 | 21.13 | 21.59 | 1,722,310 | +0.45(+2.12%) |
Mar 07, 2023 | 21.38 | 21.54 | 21.02 | 21.14 | 1,644,726 | -0.26(-1.22%) |
Mar 06, 2023 | 22.11 | 22.11 | 21.25 | 21.40 | 1,300,488 | -0.76(-3.41%) |
Mar 03, 2023 | 21.66 | 22.23 | 21.51 | 22.15 | 1,729,230 | +0.55(+2.55%) |
Mar 02, 2023 | 22.26 | 22.32 | 21.54 | 21.60 | 1,513,640 | -0.84(-3.74%) |