Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.55 | 18.89 | 18.27 | 18.61 | 271,946 | +0.13(+0.70%) |
May 05, 2023 | 18.49 | 18.88 | 18.26 | 18.48 | 254,386 | +0.40(+2.21%) |
May 04, 2023 | 18.27 | 18.50 | 17.93 | 18.08 | 147,395 | -0.39(-2.11%) |
May 03, 2023 | 18.65 | 18.86 | 18.38 | 18.47 | 204,496 | -0.10(-0.54%) |
May 02, 2023 | 18.93 | 19.35 | 18.53 | 18.57 | 193,793 | -0.53(-2.77%) |
May 01, 2023 | 18.80 | 19.57 | 18.77 | 19.10 | 150,123 | +0.27(+1.43%) |
Apr 28, 2023 | 18.44 | 19.01 | 18.01 | 18.83 | 159,739 | +0.31(+1.67%) |
Apr 27, 2023 | 18.38 | 18.85 | 18.27 | 18.52 | 108,254 | +0.10(+0.54%) |
Apr 26, 2023 | 18.56 | 18.63 | 18.19 | 18.42 | 156,832 | -0.29(-1.55%) |
Apr 25, 2023 | 18.82 | 19.07 | 18.66 | 18.71 | 159,574 | -0.38(-1.99%) |
Apr 24, 2023 | 19.93 | 20.02 | 18.97 | 19.09 | 200,865 | -0.84(-4.21%) |
Apr 21, 2023 | 19.78 | 20.11 | 19.59 | 19.93 | 203,801 | +0.19(+0.96%) |
Apr 20, 2023 | 18.60 | 19.80 | 18.47 | 19.74 | 349,670 | +1.02(+5.45%) |
Apr 19, 2023 | 17.68 | 18.80 | 17.53 | 18.72 | 315,619 | +1.03(+5.82%) |
Apr 18, 2023 | 18.49 | 18.52 | 17.57 | 17.69 | 335,248 | -0.75(-4.07%) |
Apr 17, 2023 | 18.04 | 18.45 | 18.00 | 18.44 | 174,557 | +0.19(+1.04%) |
Apr 14, 2023 | 18.05 | 18.26 | 17.95 | 18.25 | 198,384 | +0.25(+1.39%) |
Apr 13, 2023 | 17.61 | 18.03 | 17.45 | 18.00 | 232,134 | +0.51(+2.92%) |
Apr 12, 2023 | 17.87 | 17.89 | 17.36 | 17.49 | 215,569 | -0.28(-1.58%) |
Apr 11, 2023 | 17.39 | 17.89 | 17.39 | 17.77 | 129,867 | +0.48(+2.78%) |
Apr 10, 2023 | 17.22 | 17.35 | 16.98 | 17.29 | 183,800 | -0.04(-0.23%) |
Apr 06, 2023 | 17.22 | 17.39 | 17.03 | 17.33 | 186,083 | +0.15(+0.87%) |
Apr 05, 2023 | 16.74 | 17.23 | 16.73 | 17.18 | 214,349 | +0.40(+2.38%) |
Apr 04, 2023 | 16.63 | 16.84 | 16.34 | 16.78 | 285,036 | +0.20(+1.21%) |
Apr 03, 2023 | 16.85 | 16.85 | 16.27 | 16.58 | 286,316 | -0.17(-1.01%) |
Mar 31, 2023 | 16.20 | 16.85 | 16.20 | 16.75 | 356,816 | +0.63(+3.91%) |
Mar 30, 2023 | 15.73 | 16.17 | 15.72 | 16.12 | 231,062 | +0.43(+2.74%) |
Mar 29, 2023 | 15.80 | 15.85 | 15.55 | 15.69 | 154,105 | +0.03(+0.19%) |
Mar 28, 2023 | 15.58 | 15.99 | 15.57 | 15.66 | 168,343 | +0.03(+0.19%) |
Mar 27, 2023 | 15.84 | 16.00 | 15.62 | 15.63 | 321,017 | +0.01(+0.06%) |
Mar 24, 2023 | 15.25 | 15.79 | 15.09 | 15.62 | 262,842 | +0.17(+1.10%) |
Mar 23, 2023 | 15.96 | 16.10 | 15.43 | 15.45 | 231,510 | -0.49(-3.07%) |
Mar 22, 2023 | 16.88 | 16.96 | 15.92 | 15.94 | 245,885 | -0.98(-5.79%) |
Mar 21, 2023 | 17.05 | 17.32 | 16.75 | 16.92 | 372,633 | +0.12(+0.71%) |
Mar 20, 2023 | 16.99 | 17.35 | 16.54 | 16.80 | 355,703 | -0.03(-0.18%) |
Mar 17, 2023 | 17.61 | 17.77 | 16.73 | 16.83 | 844,551 | -1.05(-5.87%) |
Mar 16, 2023 | 17.78 | 18.02 | 17.34 | 17.88 | 400,660 | -0.12(-0.67%) |
Mar 15, 2023 | 17.46 | 18.02 | 17.08 | 18.00 | 338,429 | +0.03(+0.17%) |
Mar 14, 2023 | 17.35 | 18.00 | 17.35 | 17.97 | 448,627 | +1.05(+6.21%) |
Mar 13, 2023 | 17.29 | 17.62 | 16.68 | 16.92 | 449,554 | -0.72(-4.08%) |
Mar 10, 2023 | 18.42 | 18.50 | 17.57 | 17.64 | 391,306 | -0.90(-4.85%) |
Mar 09, 2023 | 18.55 | 18.79 | 18.40 | 18.54 | 257,401 | +0.03(+0.16%) |
Mar 08, 2023 | 18.70 | 18.71 | 18.14 | 18.51 | 354,505 | -0.24(-1.28%) |
Mar 07, 2023 | 20.65 | 20.70 | 18.28 | 18.75 | 481,327 | -0.93(-4.73%) |
Mar 06, 2023 | 20.70 | 20.70 | 19.54 | 19.68 | 242,659 | -0.64(-3.15%) |
Mar 03, 2023 | 20.21 | 20.52 | 20.02 | 20.32 | 170,351 | +0.13(+0.64%) |
Mar 02, 2023 | 19.90 | 20.25 | 19.64 | 20.19 | 168,087 | +0.01(+0.05%) |