Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.33 | 17.33 | 16.34 | 16.52 | 133,708 | -0.51(-3.00%) |
May 05, 2023 | 16.26 | 17.12 | 16.26 | 17.04 | 175,807 | +0.84(+5.20%) |
May 04, 2023 | 17.05 | 17.05 | 15.74 | 16.19 | 245,568 | -1.02(-5.94%) |
May 03, 2023 | 17.48 | 17.94 | 17.16 | 17.22 | 170,256 | -0.20(-1.14%) |
May 02, 2023 | 18.47 | 18.47 | 17.40 | 17.42 | 180,195 | -1.14(-6.13%) |
May 01, 2023 | 19.04 | 19.43 | 18.50 | 18.55 | 119,718 | -0.50(-2.63%) |
Apr 28, 2023 | 18.97 | 19.50 | 18.97 | 19.05 | 119,562 | -0.07(-0.35%) |
Apr 27, 2023 | 19.51 | 20.15 | 19.06 | 19.12 | 85,508 | -0.71(-3.58%) |
Apr 26, 2023 | 19.78 | 19.89 | 19.51 | 19.83 | 87,027 | +0.03(+0.14%) |
Apr 25, 2023 | 20.38 | 20.49 | 19.73 | 19.80 | 84,046 | -0.58(-2.83%) |
Apr 24, 2023 | 20.37 | 20.76 | 20.23 | 20.38 | 69,036 | +0.04(+0.19%) |
Apr 21, 2023 | 20.59 | 20.59 | 20.13 | 20.34 | 100,839 | -0.32(-1.56%) |
Apr 20, 2023 | 20.64 | 21.00 | 20.44 | 20.66 | 107,912 | -0.15(-0.73%) |
Apr 19, 2023 | 20.56 | 21.01 | 20.37 | 20.81 | 87,261 | +0.43(+2.09%) |
Apr 18, 2023 | 21.20 | 21.20 | 20.31 | 20.39 | 56,997 | -0.72(-3.41%) |
Apr 17, 2023 | 20.76 | 21.12 | 20.44 | 21.11 | 80,424 | +0.29(+1.41%) |
Apr 14, 2023 | 21.64 | 22.06 | 20.74 | 20.81 | 105,268 | -0.64(-3.00%) |
Apr 13, 2023 | 21.35 | 21.62 | 21.20 | 21.46 | 61,194 | +0.27(+1.30%) |
Apr 12, 2023 | 21.53 | 21.68 | 21.11 | 21.18 | 50,690 | -0.30(-1.41%) |
Apr 11, 2023 | 21.57 | 21.73 | 21.43 | 21.49 | 63,996 | -0.05(-0.22%) |
Apr 10, 2023 | 21.37 | 21.90 | 21.37 | 21.53 | 73,746 | +0.13(+0.62%) |
Apr 06, 2023 | 21.47 | 21.58 | 21.35 | 21.40 | 95,143 | +0.02(+0.09%) |
Apr 05, 2023 | 21.35 | 21.66 | 21.25 | 21.38 | 105,987 | -0.26(-1.18%) |
Apr 04, 2023 | 22.19 | 22.41 | 21.44 | 21.64 | 81,280 | -0.66(-2.97%) |
Apr 03, 2023 | 22.46 | 23.16 | 22.15 | 22.30 | 164,370 | -0.18(-0.80%) |
Mar 31, 2023 | 22.13 | 22.54 | 21.87 | 22.48 | 193,346 | +0.47(+2.15%) |
Mar 30, 2023 | 22.69 | 22.69 | 21.81 | 22.01 | 91,517 | -0.60(-2.64%) |
Mar 29, 2023 | 22.87 | 22.87 | 22.26 | 22.60 | 94,004 | -0.16(-0.71%) |
Mar 28, 2023 | 22.75 | 23.06 | 22.49 | 22.77 | 109,020 | -0.02(-0.08%) |
Mar 27, 2023 | 23.61 | 23.88 | 22.74 | 22.78 | 107,729 | -0.53(-2.27%) |
Mar 24, 2023 | 22.46 | 23.36 | 22.19 | 23.31 | 111,586 | +0.65(+2.88%) |
Mar 23, 2023 | 23.30 | 23.30 | 22.27 | 22.66 | 141,080 | -0.45(-1.97%) |
Mar 22, 2023 | 23.97 | 24.16 | 23.09 | 23.12 | 102,464 | -0.96(-3.97%) |
Mar 21, 2023 | 23.73 | 24.42 | 23.73 | 24.07 | 155,267 | +0.81(+3.50%) |
Mar 20, 2023 | 23.81 | 24.29 | 23.15 | 23.26 | 122,890 | -0.13(-0.57%) |
Mar 17, 2023 | 24.52 | 24.52 | 23.33 | 23.39 | 274,349 | -1.16(-4.71%) |
Mar 16, 2023 | 23.25 | 25.10 | 23.04 | 24.55 | 206,901 | +0.98(+4.18%) |
Mar 15, 2023 | 22.99 | 23.59 | 22.73 | 23.56 | 187,349 | -0.16(-0.68%) |
Mar 14, 2023 | 24.51 | 25.28 | 23.49 | 23.72 | 281,599 | +0.68(+2.96%) |
Mar 13, 2023 | 23.84 | 23.88 | 21.93 | 23.04 | 366,531 | -1.28(-5.26%) |
Mar 10, 2023 | 24.49 | 24.95 | 23.71 | 24.32 | 202,732 | -0.53(-2.13%) |
Mar 09, 2023 | 26.11 | 26.11 | 24.73 | 24.85 | 117,624 | -1.42(-5.41%) |
Mar 08, 2023 | 26.16 | 26.41 | 25.97 | 26.27 | 129,048 | +0.06(+0.22%) |
Mar 07, 2023 | 26.65 | 26.65 | 25.98 | 26.21 | 83,940 | -0.50(-1.88%) |
Mar 06, 2023 | 26.95 | 27.00 | 26.49 | 26.71 | 96,807 | -0.25(-0.91%) |
Mar 03, 2023 | 26.76 | 26.98 | 26.55 | 26.96 | 75,911 | +0.21(+0.78%) |
Mar 02, 2023 | 26.69 | 26.78 | 26.49 | 26.75 | 114,263 | -0.08(-0.28%) |