Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.57 | 17.77 | 17.29 | 17.64 | 2,168,141 | +0.17(+0.97%) |
May 05, 2023 | 16.47 | 17.49 | 16.47 | 17.47 | 3,529,710 | +1.12(+6.85%) |
May 04, 2023 | 16.62 | 16.74 | 16.20 | 16.35 | 3,094,331 | -0.35(-2.10%) |
May 03, 2023 | 16.79 | 17.13 | 16.66 | 16.70 | 2,714,634 | -0.08(-0.48%) |
May 02, 2023 | 16.70 | 16.86 | 16.54 | 16.78 | 2,683,362 | -0.12(-0.71%) |
May 01, 2023 | 17.04 | 17.06 | 16.54 | 16.90 | 3,168,434 | -0.17(-1.00%) |
Apr 28, 2023 | 16.70 | 17.24 | 16.67 | 17.07 | 3,160,255 | +0.30(+1.79%) |
Apr 27, 2023 | 17.04 | 17.09 | 16.69 | 16.77 | 4,352,780 | -0.02(-0.12%) |
Apr 26, 2023 | 17.85 | 17.91 | 16.72 | 16.79 | 6,979,639 | -0.78(-4.44%) |
Apr 25, 2023 | 18.28 | 18.42 | 17.51 | 17.57 | 4,725,714 | -0.91(-4.92%) |
Apr 24, 2023 | 19.25 | 19.25 | 18.46 | 18.48 | 4,478,439 | -0.77(-4.00%) |
Apr 21, 2023 | 19.95 | 19.95 | 19.20 | 19.25 | 4,810,056 | -1.16(-5.68%) |
Apr 20, 2023 | 21.00 | 21.35 | 20.31 | 20.41 | 3,527,147 | -0.90(-4.22%) |
Apr 19, 2023 | 21.07 | 21.75 | 20.58 | 21.31 | 4,138,500 | -0.22(-1.02%) |
Apr 18, 2023 | 21.56 | 21.88 | 21.31 | 21.53 | 2,389,005 | -0.03(-0.14%) |
Apr 17, 2023 | 21.80 | 21.89 | 21.06 | 21.56 | 3,512,569 | -0.09(-0.42%) |
Apr 14, 2023 | 21.00 | 21.86 | 20.91 | 21.65 | 6,985,262 | +1.30(+6.39%) |
Apr 13, 2023 | 20.23 | 20.75 | 20.13 | 20.35 | 4,939,344 | +0.51(+2.57%) |
Apr 12, 2023 | 20.08 | 20.56 | 19.70 | 19.84 | 5,947,254 | -0.17(-0.85%) |
Apr 11, 2023 | 17.95 | 20.10 | 17.90 | 20.01 | 9,866,464 | +2.38(+13.50%) |
Apr 10, 2023 | 17.35 | 17.75 | 16.87 | 17.63 | 4,949,604 | +0.24(+1.38%) |
Apr 06, 2023 | 17.71 | 17.95 | 17.15 | 17.39 | 4,925,777 | -0.23(-1.31%) |
Apr 05, 2023 | 19.09 | 19.09 | 17.38 | 17.62 | 10,266,667 | -1.92(-9.83%) |
Apr 04, 2023 | 18.15 | 19.88 | 18.03 | 19.54 | 15,682,097 | +2.47(+14.47%) |
Apr 03, 2023 | 17.16 | 17.33 | 16.49 | 17.07 | 10,291,840 | -0.08(-0.47%) |
Mar 31, 2023 | 17.71 | 17.71 | 17.12 | 17.15 | 5,787,867 | -0.30(-1.71%) |
Mar 30, 2023 | 17.38 | 17.63 | 17.30 | 17.45 | 3,782,840 | +0.40(+2.35%) |
Mar 29, 2023 | 16.62 | 17.11 | 16.59 | 17.05 | 3,468,922 | +0.75(+4.60%) |
Mar 28, 2023 | 16.36 | 16.66 | 16.11 | 16.30 | 3,094,773 | +0.01(+0.04%) |
Mar 27, 2023 | 16.92 | 16.96 | 15.87 | 16.29 | 4,896,495 | -0.55(-3.28%) |
Mar 24, 2023 | 17.51 | 17.60 | 16.70 | 16.84 | 5,218,851 | -0.89(-5.00%) |
Mar 23, 2023 | 17.78 | 18.27 | 17.31 | 17.73 | 7,086,327 | +0.31(+1.80%) |
Mar 22, 2023 | 17.30 | 18.00 | 17.08 | 17.42 | 7,851,752 | +0.42(+2.48%) |
Mar 21, 2023 | 16.79 | 17.46 | 16.66 | 17.00 | 6,244,739 | +0.52(+3.13%) |
Mar 20, 2023 | 17.45 | 17.48 | 16.44 | 16.48 | 8,338,822 | -0.96(-5.50%) |
Mar 17, 2023 | 17.96 | 18.08 | 17.22 | 17.44 | 6,945,807 | -0.40(-2.24%) |
Mar 16, 2023 | 17.64 | 17.94 | 17.23 | 17.84 | 6,907,151 | +0.33(+1.91%) |
Mar 15, 2023 | 16.89 | 17.58 | 16.47 | 17.51 | 9,912,924 | +0.76(+4.56%) |
Mar 14, 2023 | 15.73 | 16.90 | 15.59 | 16.74 | 11,926,771 | +1.57(+10.35%) |
Mar 13, 2023 | 16.22 | 17.74 | 15.09 | 15.17 | 25,644,080 | +0.94(+6.59%) |
Mar 10, 2023 | 14.69 | 14.76 | 14.05 | 14.23 | 6,894,632 | -0.48(-3.26%) |
Mar 09, 2023 | 15.62 | 15.71 | 14.71 | 14.71 | 5,673,327 | -0.96(-6.13%) |
Mar 08, 2023 | 15.79 | 15.92 | 15.51 | 15.67 | 4,374,823 | -0.06(-0.37%) |
Mar 07, 2023 | 15.64 | 15.90 | 15.36 | 15.73 | 3,326,294 | +0.05(+0.32%) |
Mar 06, 2023 | 16.40 | 16.40 | 15.56 | 15.68 | 5,295,690 | -0.62(-3.79%) |
Mar 03, 2023 | 16.60 | 16.82 | 16.17 | 16.30 | 3,957,869 | -0.20(-1.23%) |
Mar 02, 2023 | 17.49 | 17.49 | 16.15 | 16.50 | 6,591,250 | -0.92(-5.26%) |