Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.01 | 17.23 | 16.10 | 16.26 | 711,333 | -0.98(-5.68%) |
May 05, 2023 | 19.50 | 19.81 | 14.80 | 17.24 | 1,184,720 | -2.79(-13.93%) |
May 04, 2023 | 19.84 | 20.12 | 19.61 | 20.03 | 340,073 | -0.04(-0.20%) |
May 03, 2023 | 19.93 | 20.27 | 19.93 | 20.07 | 215,245 | +0.21(+1.06%) |
May 02, 2023 | 20.88 | 20.88 | 19.82 | 19.86 | 227,636 | -1.13(-5.38%) |
May 01, 2023 | 21.30 | 21.62 | 20.96 | 20.99 | 182,457 | -0.25(-1.18%) |
Apr 28, 2023 | 21.15 | 21.71 | 21.07 | 21.24 | 336,709 | +0.18(+0.85%) |
Apr 27, 2023 | 20.83 | 21.17 | 20.70 | 21.06 | 196,385 | +0.27(+1.30%) |
Apr 26, 2023 | 20.79 | 21.15 | 20.56 | 20.79 | 166,282 | -0.11(-0.53%) |
Apr 25, 2023 | 21.07 | 21.18 | 20.86 | 20.90 | 204,587 | -0.31(-1.46%) |
Apr 24, 2023 | 21.30 | 21.52 | 21.21 | 21.21 | 197,985 | -0.13(-0.61%) |
Apr 21, 2023 | 21.43 | 21.57 | 21.29 | 21.34 | 156,769 | +0.01(+0.05%) |
Apr 20, 2023 | 21.70 | 21.70 | 21.13 | 21.33 | 153,141 | -0.42(-1.93%) |
Apr 19, 2023 | 21.83 | 22.02 | 21.64 | 21.75 | 194,659 | -0.18(-0.82%) |
Apr 18, 2023 | 22.36 | 22.50 | 21.78 | 21.93 | 167,409 | -0.40(-1.79%) |
Apr 17, 2023 | 22.09 | 22.41 | 21.81 | 22.33 | 240,429 | +0.15(+0.68%) |
Apr 14, 2023 | 22.39 | 22.51 | 22.08 | 22.18 | 206,891 | -0.29(-1.29%) |
Apr 13, 2023 | 22.50 | 22.59 | 22.31 | 22.47 | 134,070 | -0.06(-0.27%) |
Apr 12, 2023 | 22.49 | 22.65 | 22.05 | 22.53 | 208,412 | +0.13(+0.58%) |
Apr 11, 2023 | 22.51 | 22.94 | 22.31 | 22.40 | 244,274 | -0.10(-0.44%) |
Apr 10, 2023 | 22.09 | 22.51 | 21.85 | 22.50 | 354,210 | +0.30(+1.35%) |
Apr 06, 2023 | 22.00 | 22.37 | 21.96 | 22.20 | 261,355 | +0.25(+1.14%) |
Apr 05, 2023 | 21.07 | 21.97 | 21.07 | 21.95 | 230,136 | +0.89(+4.23%) |
Apr 04, 2023 | 21.23 | 21.36 | 20.66 | 21.06 | 200,994 | -0.17(-0.80%) |
Apr 03, 2023 | 20.73 | 21.24 | 20.59 | 21.23 | 248,057 | +0.50(+2.41%) |
Mar 31, 2023 | 20.37 | 20.74 | 20.29 | 20.73 | 540,944 | +0.49(+2.42%) |
Mar 30, 2023 | 19.82 | 20.70 | 19.64 | 20.24 | 264,363 | +0.57(+2.90%) |
Mar 29, 2023 | 19.69 | 20.15 | 19.52 | 19.67 | 301,511 | +0.14(+0.72%) |
Mar 28, 2023 | 19.78 | 19.90 | 19.52 | 19.53 | 296,899 | -0.35(-1.76%) |
Mar 27, 2023 | 19.70 | 20.06 | 19.64 | 19.88 | 276,378 | +0.21(+1.07%) |
Mar 24, 2023 | 19.48 | 19.70 | 19.12 | 19.67 | 307,084 | -0.01(-0.05%) |
Mar 23, 2023 | 20.28 | 20.38 | 19.50 | 19.68 | 259,614 | -0.61(-3.01%) |
Mar 22, 2023 | 20.85 | 20.95 | 20.26 | 20.29 | 237,476 | -0.62(-2.97%) |
Mar 21, 2023 | 20.98 | 21.06 | 20.72 | 20.91 | 223,590 | +0.24(+1.16%) |
Mar 20, 2023 | 20.45 | 21.12 | 20.45 | 20.67 | 309,798 | +0.30(+1.47%) |
Mar 17, 2023 | 20.72 | 20.89 | 20.15 | 20.37 | 318,049 | -0.48(-2.30%) |
Mar 16, 2023 | 21.00 | 21.06 | 20.19 | 20.85 | 224,733 | -0.42(-1.97%) |
Mar 15, 2023 | 20.98 | 21.30 | 20.37 | 21.27 | 244,649 | -0.08(-0.37%) |
Mar 14, 2023 | 21.70 | 22.03 | 21.03 | 21.35 | 307,687 | +0.02(+0.09%) |
Mar 13, 2023 | 21.71 | 22.05 | 21.09 | 21.33 | 308,350 | -0.59(-2.69%) |
Mar 10, 2023 | 21.81 | 21.93 | 21.44 | 21.92 | 173,678 | +0.02(+0.09%) |
Mar 09, 2023 | 22.69 | 22.78 | 21.86 | 21.90 | 209,833 | -0.80(-3.52%) |
Mar 08, 2023 | 22.55 | 22.91 | 22.36 | 22.70 | 164,105 | +0.21(+0.93%) |
Mar 07, 2023 | 22.59 | 22.64 | 22.25 | 22.49 | 177,022 | -0.16(-0.71%) |
Mar 06, 2023 | 22.94 | 23.07 | 22.58 | 22.65 | 191,185 | -0.39(-1.69%) |
Mar 03, 2023 | 22.90 | 23.24 | 22.64 | 23.04 | 202,664 | +0.28(+1.23%) |
Mar 02, 2023 | 23.29 | 23.38 | 22.68 | 22.76 | 269,295 | -0.55(-2.36%) |