Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.75 | 16.78 | 16.44 | 16.64 | 1,379,103 | -0.06(-0.34%) |
May 05, 2023 | 16.32 | 16.88 | 16.27 | 16.70 | 2,236,155 | +0.72(+4.51%) |
May 04, 2023 | 16.11 | 16.16 | 15.56 | 15.98 | 2,986,691 | -0.27(-1.63%) |
May 03, 2023 | 17.79 | 17.83 | 16.14 | 16.24 | 3,357,946 | -1.76(-9.79%) |
May 02, 2023 | 18.21 | 18.28 | 17.82 | 18.01 | 1,181,334 | -0.28(-1.55%) |
May 01, 2023 | 18.92 | 18.98 | 18.20 | 18.29 | 1,586,757 | -0.71(-3.74%) |
Apr 28, 2023 | 18.86 | 19.04 | 18.82 | 19.00 | 837,051 | +0.14(+0.75%) |
Apr 27, 2023 | 18.74 | 18.87 | 18.64 | 18.86 | 858,022 | +0.19(+1.02%) |
Apr 26, 2023 | 18.56 | 18.69 | 18.49 | 18.67 | 1,024,797 | +0.05(+0.25%) |
Apr 25, 2023 | 18.42 | 18.69 | 18.39 | 18.62 | 958,963 | +0.22(+1.18%) |
Apr 24, 2023 | 18.56 | 18.57 | 18.27 | 18.40 | 727,111 | -0.10(-0.56%) |
Apr 21, 2023 | 18.48 | 18.81 | 18.30 | 18.51 | 1,010,043 | +0.06(+0.31%) |
Apr 20, 2023 | 18.95 | 19.24 | 17.84 | 18.45 | 1,823,691 | -0.35(-1.86%) |
Apr 19, 2023 | 18.47 | 18.94 | 18.43 | 18.80 | 1,228,011 | +0.22(+1.17%) |
Apr 18, 2023 | 18.62 | 18.62 | 18.48 | 18.58 | 944,918 | -0.03(-0.15%) |
Apr 17, 2023 | 18.20 | 18.68 | 18.08 | 18.61 | 1,203,854 | +0.41(+2.24%) |
Apr 14, 2023 | 18.19 | 18.36 | 18.19 | 18.21 | 833,616 | +0.00(+0.00%) |
Apr 13, 2023 | 18.02 | 18.39 | 17.97 | 18.21 | 1,217,813 | +0.22(+1.21%) |
Apr 12, 2023 | 18.12 | 18.22 | 17.85 | 17.99 | 854,168 | +0.02(+0.11%) |
Apr 11, 2023 | 18.00 | 18.23 | 17.85 | 17.97 | 1,631,973 | +0.47(+2.71%) |
Apr 10, 2023 | 17.70 | 17.78 | 17.44 | 17.49 | 657,692 | -0.20(-1.12%) |
Apr 06, 2023 | 17.67 | 17.82 | 17.67 | 17.69 | 524,666 | +0.03(+0.16%) |
Apr 05, 2023 | 17.90 | 17.90 | 17.51 | 17.67 | 780,739 | -0.23(-1.27%) |
Apr 04, 2023 | 17.43 | 17.94 | 17.24 | 17.89 | 1,295,449 | +0.39(+2.22%) |
Apr 03, 2023 | 17.85 | 18.05 | 17.48 | 17.50 | 915,621 | -0.41(-2.28%) |
Mar 31, 2023 | 17.84 | 17.93 | 17.60 | 17.91 | 905,862 | +0.18(+1.02%) |
Mar 30, 2023 | 17.70 | 17.87 | 17.51 | 17.73 | 879,669 | +0.07(+0.38%) |
Mar 29, 2023 | 17.46 | 18.25 | 17.46 | 17.67 | 1,994,479 | +0.37(+2.14%) |
Mar 28, 2023 | 16.62 | 17.35 | 16.56 | 17.30 | 1,311,348 | +0.71(+4.29%) |
Mar 27, 2023 | 16.53 | 16.73 | 16.32 | 16.58 | 1,214,153 | +0.22(+1.33%) |
Mar 24, 2023 | 16.22 | 16.40 | 16.07 | 16.37 | 1,851,532 | +0.08(+0.47%) |
Mar 23, 2023 | 16.57 | 16.58 | 16.13 | 16.29 | 1,481,198 | -0.23(-1.38%) |
Mar 22, 2023 | 16.88 | 16.98 | 16.49 | 16.52 | 1,242,654 | -0.40(-2.35%) |
Mar 21, 2023 | 17.04 | 17.16 | 16.83 | 16.92 | 1,114,909 | +0.09(+0.51%) |
Mar 20, 2023 | 17.35 | 17.49 | 16.79 | 16.83 | 1,302,244 | -0.52(-3.00%) |
Mar 17, 2023 | 16.98 | 17.41 | 16.82 | 17.35 | 3,180,623 | +0.33(+1.95%) |
Mar 16, 2023 | 16.82 | 17.11 | 16.77 | 17.02 | 2,232,036 | +0.17(+1.01%) |
Mar 15, 2023 | 16.15 | 17.05 | 16.15 | 16.85 | 2,583,679 | +0.40(+2.42%) |
Mar 14, 2023 | 16.49 | 16.72 | 16.04 | 16.45 | 1,438,792 | +0.29(+1.82%) |
Mar 13, 2023 | 15.59 | 16.39 | 15.41 | 16.16 | 1,779,411 | +0.44(+2.77%) |
Mar 10, 2023 | 16.49 | 16.49 | 15.68 | 15.72 | 1,983,878 | -0.84(-5.09%) |
Mar 09, 2023 | 17.13 | 17.19 | 16.57 | 16.57 | 955,710 | -0.65(-3.80%) |
Mar 08, 2023 | 17.48 | 17.49 | 17.19 | 17.22 | 1,009,432 | -0.31(-1.78%) |
Mar 07, 2023 | 17.35 | 17.62 | 17.31 | 17.53 | 986,269 | +0.14(+0.82%) |
Mar 06, 2023 | 17.77 | 17.77 | 17.34 | 17.39 | 1,098,368 | -0.30(-1.71%) |
Mar 03, 2023 | 17.54 | 17.72 | 17.49 | 17.69 | 1,165,457 | +0.25(+1.41%) |
Mar 02, 2023 | 17.49 | 17.49 | 17.25 | 17.45 | 903,354 | -0.08(-0.43%) |