Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.83 | 18.94 | 17.07 | 17.44 | 97,462 | -1.15(-6.19%) |
May 05, 2023 | 18.26 | 19.87 | 18.26 | 18.59 | 168,381 | +1.03(+5.87%) |
May 04, 2023 | 17.41 | 17.75 | 17.00 | 17.56 | 97,900 | +0.10(+0.57%) |
May 03, 2023 | 17.39 | 18.00 | 17.00 | 17.46 | 152,751 | +0.08(+0.46%) |
May 02, 2023 | 18.72 | 18.76 | 17.17 | 17.38 | 155,701 | -1.60(-8.43%) |
May 01, 2023 | 18.89 | 19.07 | 18.39 | 18.98 | 95,773 | +0.04(+0.21%) |
Apr 28, 2023 | 18.54 | 19.21 | 18.40 | 18.94 | 84,674 | +0.33(+1.77%) |
Apr 27, 2023 | 18.72 | 19.00 | 18.47 | 18.61 | 55,303 | -0.06(-0.32%) |
Apr 26, 2023 | 19.17 | 19.43 | 18.29 | 18.67 | 103,264 | -0.72(-3.71%) |
Apr 25, 2023 | 20.24 | 20.25 | 19.21 | 19.39 | 109,816 | -1.24(-6.01%) |
Apr 24, 2023 | 20.21 | 20.95 | 20.21 | 20.63 | 52,665 | +0.42(+2.08%) |
Apr 21, 2023 | 20.19 | 20.33 | 19.99 | 20.21 | 69,638 | +0.04(+0.20%) |
Apr 20, 2023 | 19.93 | 20.24 | 19.56 | 20.17 | 106,683 | -0.08(-0.40%) |
Apr 19, 2023 | 19.30 | 20.33 | 19.15 | 20.25 | 134,376 | +0.63(+3.21%) |
Apr 18, 2023 | 19.64 | 19.98 | 19.12 | 19.62 | 93,825 | +0.05(+0.26%) |
Apr 17, 2023 | 19.87 | 20.01 | 19.24 | 19.57 | 105,464 | -0.06(-0.31%) |
Apr 14, 2023 | 20.10 | 20.60 | 19.53 | 19.63 | 131,122 | -0.34(-1.70%) |
Apr 13, 2023 | 19.73 | 20.10 | 19.61 | 19.97 | 71,623 | +0.33(+1.68%) |
Apr 12, 2023 | 20.54 | 20.81 | 19.55 | 19.64 | 70,520 | -0.50(-2.48%) |
Apr 11, 2023 | 20.50 | 20.64 | 20.02 | 20.14 | 87,636 | -0.09(-0.44%) |
Apr 10, 2023 | 20.12 | 20.67 | 20.05 | 20.23 | 74,013 | +0.15(+0.75%) |
Apr 06, 2023 | 20.38 | 20.38 | 19.73 | 20.08 | 115,250 | -0.04(-0.20%) |
Apr 05, 2023 | 20.83 | 21.01 | 19.85 | 20.12 | 105,296 | -0.71(-3.41%) |
Apr 04, 2023 | 22.73 | 22.73 | 20.33 | 20.83 | 125,125 | -1.92(-8.44%) |
Apr 03, 2023 | 22.34 | 23.35 | 22.34 | 22.75 | 139,421 | +0.78(+3.55%) |
Mar 31, 2023 | 21.40 | 22.30 | 21.40 | 21.97 | 142,860 | +0.70(+3.29%) |
Mar 30, 2023 | 21.70 | 21.70 | 21.03 | 21.27 | 70,869 | +0.11(+0.52%) |
Mar 29, 2023 | 21.44 | 22.07 | 20.73 | 21.16 | 102,234 | +0.00(+0.00%) |
Mar 28, 2023 | 21.01 | 21.61 | 21.01 | 21.16 | 68,922 | -0.08(-0.38%) |
Mar 27, 2023 | 20.61 | 21.36 | 20.43 | 21.24 | 90,796 | +1.03(+5.10%) |
Mar 24, 2023 | 19.94 | 20.62 | 19.79 | 20.21 | 125,242 | +0.05(+0.25%) |
Mar 23, 2023 | 21.40 | 21.97 | 19.78 | 20.16 | 117,198 | -1.07(-5.04%) |
Mar 22, 2023 | 21.80 | 22.98 | 21.20 | 21.23 | 108,017 | -0.47(-2.17%) |
Mar 21, 2023 | 22.14 | 22.45 | 21.59 | 21.70 | 115,363 | +0.23(+1.07%) |
Mar 20, 2023 | 21.38 | 22.24 | 21.38 | 21.47 | 120,305 | +0.45(+2.14%) |
Mar 17, 2023 | 21.18 | 21.43 | 20.54 | 21.02 | 510,472 | -0.57(-2.64%) |
Mar 16, 2023 | 20.67 | 22.02 | 20.49 | 21.59 | 142,956 | +0.62(+2.96%) |
Mar 15, 2023 | 20.88 | 21.21 | 20.41 | 20.97 | 172,684 | -1.03(-4.68%) |
Mar 14, 2023 | 21.97 | 22.76 | 21.77 | 22.00 | 134,022 | +0.82(+3.87%) |
Mar 13, 2023 | 22.49 | 22.53 | 20.91 | 21.18 | 167,569 | -2.07(-8.90%) |
Mar 10, 2023 | 23.98 | 24.54 | 22.68 | 23.25 | 145,528 | -0.95(-3.93%) |
Mar 09, 2023 | 25.10 | 25.67 | 24.14 | 24.20 | 116,834 | -0.82(-3.28%) |
Mar 08, 2023 | 26.31 | 27.20 | 24.80 | 25.02 | 108,773 | -1.45(-5.48%) |
Mar 07, 2023 | 26.11 | 26.82 | 25.79 | 26.47 | 145,190 | +0.36(+1.38%) |
Mar 06, 2023 | 27.05 | 27.05 | 25.68 | 26.11 | 129,884 | -0.97(-3.58%) |
Mar 03, 2023 | 26.97 | 27.61 | 26.67 | 27.08 | 131,226 | +0.08(+0.30%) |
Mar 02, 2023 | 26.05 | 27.16 | 25.77 | 27.00 | 111,523 | +0.66(+2.51%) |