Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.38 | 19.95 | 18.27 | 18.31 | 546,457 | -0.75(-3.93%) |
May 05, 2023 | 19.47 | 19.71 | 18.64 | 19.06 | 376,236 | +0.32(+1.73%) |
May 04, 2023 | 18.84 | 19.07 | 17.87 | 18.73 | 654,248 | -0.65(-3.34%) |
May 03, 2023 | 20.43 | 20.97 | 19.32 | 19.38 | 696,492 | -1.03(-5.03%) |
May 02, 2023 | 22.20 | 22.71 | 20.01 | 20.41 | 622,475 | -1.83(-8.23%) |
May 01, 2023 | 23.10 | 23.26 | 22.06 | 22.24 | 329,300 | -0.96(-4.14%) |
Apr 28, 2023 | 22.55 | 23.39 | 22.45 | 23.20 | 303,135 | +0.76(+3.38%) |
Apr 27, 2023 | 22.92 | 22.92 | 22.25 | 22.44 | 355,923 | -0.08(-0.37%) |
Apr 26, 2023 | 23.07 | 23.35 | 22.26 | 22.52 | 372,695 | -0.57(-2.48%) |
Apr 25, 2023 | 23.63 | 24.08 | 22.90 | 23.10 | 572,912 | -0.84(-3.51%) |
Apr 24, 2023 | 24.47 | 24.57 | 23.61 | 23.94 | 529,279 | -0.91(-3.65%) |
Apr 21, 2023 | 23.29 | 25.04 | 23.06 | 24.84 | 670,128 | +1.40(+5.99%) |
Apr 20, 2023 | 26.29 | 27.21 | 23.14 | 23.44 | 1,466,944 | -5.67(-19.49%) |
Apr 19, 2023 | 28.65 | 29.48 | 28.19 | 29.11 | 216,255 | +0.65(+2.27%) |
Apr 18, 2023 | 29.74 | 29.76 | 28.38 | 28.46 | 230,345 | -1.16(-3.93%) |
Apr 17, 2023 | 28.85 | 29.65 | 28.34 | 29.63 | 300,950 | +0.77(+2.66%) |
Apr 14, 2023 | 29.99 | 29.99 | 28.70 | 28.86 | 251,849 | -0.79(-2.68%) |
Apr 13, 2023 | 29.27 | 29.91 | 28.96 | 29.66 | 226,353 | +0.51(+1.74%) |
Apr 12, 2023 | 30.05 | 30.26 | 29.11 | 29.15 | 204,446 | -0.70(-2.35%) |
Apr 11, 2023 | 30.14 | 30.17 | 29.81 | 29.85 | 232,371 | -0.13(-0.43%) |
Apr 10, 2023 | 29.64 | 30.11 | 29.64 | 29.98 | 381,881 | +0.09(+0.31%) |
Apr 06, 2023 | 29.49 | 30.11 | 29.49 | 29.89 | 251,131 | +0.34(+1.16%) |
Apr 05, 2023 | 29.60 | 29.91 | 29.29 | 29.55 | 255,024 | -0.26(-0.87%) |
Apr 04, 2023 | 30.42 | 30.50 | 28.99 | 29.80 | 278,582 | -0.61(-2.01%) |
Apr 03, 2023 | 30.66 | 31.10 | 30.18 | 30.42 | 402,262 | -0.09(-0.30%) |
Mar 31, 2023 | 30.20 | 30.67 | 29.71 | 30.51 | 379,203 | +0.42(+1.39%) |
Mar 30, 2023 | 31.17 | 31.41 | 29.82 | 30.09 | 318,708 | -0.66(-2.13%) |
Mar 29, 2023 | 31.64 | 31.67 | 30.62 | 30.74 | 229,290 | -0.76(-2.40%) |
Mar 28, 2023 | 31.35 | 31.78 | 31.10 | 31.50 | 217,718 | +0.01(+0.03%) |
Mar 27, 2023 | 31.80 | 31.90 | 31.27 | 31.49 | 225,990 | +0.30(+0.96%) |
Mar 24, 2023 | 30.05 | 31.35 | 29.62 | 31.19 | 583,519 | +0.70(+2.30%) |
Mar 23, 2023 | 32.06 | 32.13 | 30.43 | 30.49 | 276,071 | -1.21(-3.82%) |
Mar 22, 2023 | 33.28 | 33.57 | 31.65 | 31.70 | 381,740 | -1.66(-4.97%) |
Mar 21, 2023 | 33.54 | 33.99 | 32.99 | 33.36 | 409,517 | +0.98(+3.04%) |
Mar 20, 2023 | 33.21 | 33.88 | 32.35 | 32.38 | 363,764 | -0.29(-0.89%) |
Mar 17, 2023 | 33.67 | 33.67 | 31.93 | 32.67 | 1,010,022 | -1.24(-3.66%) |
Mar 16, 2023 | 32.07 | 34.77 | 31.76 | 33.91 | 462,300 | +1.42(+4.38%) |
Mar 15, 2023 | 31.45 | 32.99 | 31.06 | 32.48 | 607,953 | -0.25(-0.75%) |
Mar 14, 2023 | 34.67 | 35.41 | 32.13 | 32.73 | 451,452 | +0.42(+1.30%) |
Mar 13, 2023 | 34.71 | 34.71 | 31.15 | 32.31 | 908,506 | -3.11(-8.78%) |
Mar 10, 2023 | 35.85 | 36.33 | 34.12 | 35.42 | 346,274 | -1.11(-3.04%) |
Mar 09, 2023 | 38.22 | 38.22 | 36.32 | 36.53 | 297,933 | -1.73(-4.53%) |
Mar 08, 2023 | 38.40 | 38.58 | 38.03 | 38.26 | 170,318 | +0.09(+0.24%) |
Mar 07, 2023 | 38.99 | 38.99 | 38.01 | 38.17 | 162,871 | -0.94(-2.40%) |
Mar 06, 2023 | 39.58 | 39.76 | 38.60 | 39.11 | 205,947 | -0.47(-1.20%) |
Mar 03, 2023 | 39.57 | 39.73 | 39.17 | 39.58 | 194,212 | +0.33(+0.84%) |
Mar 02, 2023 | 39.35 | 39.53 | 38.88 | 39.26 | 164,210 | -0.36(-0.90%) |