Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.43 | 17.43 | 16.69 | 16.72 | 142,802 | -0.49(-2.83%) |
May 05, 2023 | 17.21 | 17.24 | 16.69 | 17.21 | 253,379 | +0.85(+5.20%) |
May 04, 2023 | 16.07 | 16.68 | 15.56 | 16.36 | 267,236 | -0.29(-1.72%) |
May 03, 2023 | 16.88 | 17.25 | 16.17 | 16.65 | 353,424 | -0.15(-0.91%) |
May 02, 2023 | 17.32 | 17.43 | 16.09 | 16.80 | 410,409 | -0.55(-3.14%) |
May 01, 2023 | 17.45 | 17.69 | 17.31 | 17.34 | 168,461 | -0.05(-0.27%) |
Apr 28, 2023 | 17.33 | 17.65 | 17.02 | 17.39 | 257,046 | +0.28(+1.62%) |
Apr 27, 2023 | 17.21 | 17.84 | 17.02 | 17.12 | 201,349 | -0.14(-0.83%) |
Apr 26, 2023 | 17.70 | 17.89 | 17.07 | 17.26 | 242,914 | -0.13(-0.77%) |
Apr 25, 2023 | 17.99 | 18.04 | 17.31 | 17.39 | 200,261 | -0.67(-3.71%) |
Apr 24, 2023 | 18.08 | 18.34 | 17.88 | 18.06 | 106,179 | -0.04(-0.21%) |
Apr 21, 2023 | 18.11 | 18.11 | 17.87 | 18.10 | 234,401 | -0.08(-0.42%) |
Apr 20, 2023 | 18.20 | 18.31 | 18.03 | 18.18 | 97,723 | -0.16(-0.89%) |
Apr 19, 2023 | 18.06 | 18.42 | 18.00 | 18.34 | 122,302 | +0.38(+2.13%) |
Apr 18, 2023 | 18.44 | 18.44 | 17.80 | 17.96 | 128,932 | -0.40(-2.19%) |
Apr 17, 2023 | 18.08 | 18.42 | 17.85 | 18.36 | 124,479 | +0.26(+1.46%) |
Apr 14, 2023 | 18.72 | 18.72 | 17.96 | 18.09 | 133,765 | -0.34(-1.84%) |
Apr 13, 2023 | 18.36 | 18.62 | 18.20 | 18.43 | 146,898 | +0.03(+0.15%) |
Apr 12, 2023 | 18.83 | 18.90 | 18.35 | 18.41 | 129,911 | -0.24(-1.27%) |
Apr 11, 2023 | 18.76 | 18.91 | 18.56 | 18.64 | 174,818 | -0.11(-0.60%) |
Apr 10, 2023 | 18.63 | 19.05 | 18.55 | 18.76 | 317,234 | +0.09(+0.46%) |
Apr 06, 2023 | 18.48 | 18.79 | 18.48 | 18.67 | 175,559 | +0.30(+1.65%) |
Apr 05, 2023 | 18.40 | 18.59 | 18.32 | 18.37 | 152,582 | -0.22(-1.17%) |
Apr 04, 2023 | 19.24 | 19.24 | 18.38 | 18.59 | 185,218 | -0.58(-3.01%) |
Apr 03, 2023 | 19.23 | 19.45 | 18.96 | 19.16 | 176,255 | -0.06(-0.30%) |
Mar 31, 2023 | 18.95 | 19.28 | 18.85 | 19.22 | 260,406 | +0.34(+1.80%) |
Mar 30, 2023 | 19.35 | 19.35 | 18.75 | 18.88 | 122,947 | -0.38(-1.96%) |
Mar 29, 2023 | 19.46 | 19.46 | 18.93 | 19.26 | 184,235 | -0.01(-0.05%) |
Mar 28, 2023 | 19.59 | 19.71 | 19.14 | 19.27 | 145,162 | -0.43(-2.16%) |
Mar 27, 2023 | 19.98 | 20.11 | 19.67 | 19.69 | 155,527 | +0.16(+0.82%) |
Mar 24, 2023 | 18.84 | 19.58 | 18.71 | 19.53 | 204,811 | +0.55(+2.89%) |
Mar 23, 2023 | 19.47 | 19.69 | 18.85 | 18.98 | 225,628 | -0.33(-1.71%) |
Mar 22, 2023 | 20.20 | 20.34 | 19.27 | 19.31 | 179,576 | -0.94(-4.66%) |
Mar 21, 2023 | 20.11 | 20.79 | 20.00 | 20.26 | 179,792 | +0.66(+3.38%) |
Mar 20, 2023 | 19.86 | 20.26 | 19.54 | 19.60 | 206,480 | +0.02(+0.10%) |
Mar 17, 2023 | 20.16 | 20.16 | 19.32 | 19.58 | 723,916 | -0.77(-3.81%) |
Mar 16, 2023 | 19.45 | 20.72 | 19.03 | 20.35 | 343,564 | +0.68(+3.46%) |
Mar 15, 2023 | 19.56 | 19.78 | 19.03 | 19.67 | 600,759 | -0.50(-2.48%) |
Mar 14, 2023 | 21.16 | 21.16 | 19.83 | 20.17 | 323,342 | +0.42(+2.10%) |
Mar 13, 2023 | 20.26 | 20.49 | 19.08 | 19.76 | 327,251 | -1.46(-6.86%) |
Mar 10, 2023 | 21.03 | 21.55 | 20.35 | 21.21 | 232,016 | -0.10(-0.49%) |
Mar 09, 2023 | 22.10 | 22.31 | 21.18 | 21.32 | 229,633 | -0.91(-4.08%) |
Mar 08, 2023 | 22.27 | 22.33 | 21.99 | 22.22 | 117,092 | -0.01(-0.04%) |
Mar 07, 2023 | 22.63 | 22.63 | 22.02 | 22.23 | 246,430 | -0.40(-1.75%) |
Mar 06, 2023 | 22.89 | 22.95 | 22.46 | 22.63 | 108,391 | -0.25(-1.09%) |
Mar 03, 2023 | 22.70 | 22.89 | 22.53 | 22.88 | 88,854 | +0.20(+0.90%) |
Mar 02, 2023 | 22.70 | 22.70 | 22.41 | 22.68 | 120,019 | -0.19(-0.83%) |