Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.40 | 17.77 | 17.05 | 17.77 | 876,304 | +0.36(+2.07%) |
May 05, 2023 | 16.65 | 17.59 | 16.26 | 17.41 | 1,897,955 | +0.71(+4.25%) |
May 04, 2023 | 16.58 | 16.89 | 16.10 | 16.70 | 602,447 | +0.05(+0.30%) |
May 03, 2023 | 16.19 | 17.12 | 16.13 | 16.65 | 1,160,812 | +0.54(+3.35%) |
May 02, 2023 | 16.58 | 16.69 | 15.98 | 16.11 | 961,172 | -0.39(-2.36%) |
May 01, 2023 | 16.92 | 17.27 | 16.25 | 16.50 | 896,988 | -0.62(-3.62%) |
Apr 28, 2023 | 16.59 | 17.38 | 16.55 | 17.12 | 962,499 | +0.41(+2.45%) |
Apr 27, 2023 | 16.35 | 16.88 | 16.12 | 16.71 | 941,527 | +0.41(+2.52%) |
Apr 26, 2023 | 16.31 | 16.68 | 15.89 | 16.30 | 769,982 | -0.05(-0.31%) |
Apr 25, 2023 | 16.84 | 16.98 | 16.20 | 16.35 | 1,693,327 | -0.54(-3.20%) |
Apr 24, 2023 | 20.28 | 20.28 | 16.39 | 16.89 | 2,504,261 | -3.51(-17.21%) |
Apr 21, 2023 | 20.12 | 20.44 | 19.82 | 20.40 | 748,420 | +0.42(+2.10%) |
Apr 20, 2023 | 20.16 | 20.52 | 19.79 | 19.98 | 778,695 | -0.42(-2.06%) |
Apr 19, 2023 | 20.12 | 20.73 | 19.88 | 20.40 | 591,092 | -0.08(-0.39%) |
Apr 18, 2023 | 20.70 | 20.90 | 20.41 | 20.48 | 694,120 | -0.11(-0.53%) |
Apr 17, 2023 | 19.70 | 20.71 | 19.70 | 20.59 | 598,000 | +0.96(+4.89%) |
Apr 14, 2023 | 19.61 | 19.68 | 19.30 | 19.63 | 507,915 | -0.05(-0.25%) |
Apr 13, 2023 | 18.83 | 20.00 | 18.74 | 19.68 | 843,045 | +0.96(+5.13%) |
Apr 12, 2023 | 18.65 | 18.98 | 18.55 | 18.72 | 474,257 | +0.21(+1.13%) |
Apr 11, 2023 | 19.17 | 19.33 | 18.45 | 18.51 | 728,426 | -0.68(-3.54%) |
Apr 10, 2023 | 19.52 | 19.97 | 18.80 | 19.19 | 670,259 | -0.40(-2.04%) |
Apr 06, 2023 | 18.92 | 19.62 | 18.80 | 19.59 | 845,225 | +0.74(+3.93%) |
Apr 05, 2023 | 18.70 | 19.07 | 18.52 | 18.85 | 942,079 | +0.06(+0.32%) |
Apr 04, 2023 | 18.96 | 19.01 | 18.28 | 18.79 | 662,333 | -0.22(-1.16%) |
Apr 03, 2023 | 18.76 | 19.37 | 18.66 | 19.01 | 711,470 | +0.35(+1.88%) |
Mar 31, 2023 | 18.83 | 19.07 | 18.45 | 18.66 | 1,025,263 | -0.07(-0.37%) |
Mar 30, 2023 | 19.51 | 19.54 | 18.57 | 18.73 | 775,070 | -0.73(-3.75%) |
Mar 29, 2023 | 18.88 | 19.46 | 18.82 | 19.46 | 984,130 | +0.65(+3.46%) |
Mar 28, 2023 | 18.64 | 18.95 | 18.64 | 18.81 | 471,636 | +0.10(+0.53%) |
Mar 27, 2023 | 18.17 | 18.71 | 18.17 | 18.71 | 500,225 | +0.56(+3.09%) |
Mar 24, 2023 | 18.43 | 18.47 | 18.04 | 18.15 | 680,635 | -0.52(-2.79%) |
Mar 23, 2023 | 18.71 | 18.94 | 18.20 | 18.67 | 558,662 | +0.07(+0.38%) |
Mar 22, 2023 | 19.30 | 19.69 | 18.56 | 18.60 | 932,612 | -0.81(-4.17%) |
Mar 21, 2023 | 20.19 | 20.20 | 19.17 | 19.41 | 702,249 | -0.59(-2.95%) |
Mar 20, 2023 | 20.10 | 20.10 | 19.71 | 20.00 | 932,051 | +0.00(+0.00%) |
Mar 17, 2023 | 20.45 | 20.45 | 19.68 | 20.00 | 1,204,873 | -0.21(-1.04%) |
Mar 16, 2023 | 19.84 | 20.61 | 19.61 | 20.21 | 924,718 | +0.21(+1.05%) |
Mar 15, 2023 | 20.26 | 20.26 | 19.46 | 20.00 | 930,970 | -0.06(-0.30%) |
Mar 14, 2023 | 20.56 | 20.74 | 19.99 | 20.06 | 1,065,003 | +0.05(+0.25%) |
Mar 13, 2023 | 19.83 | 20.25 | 19.83 | 20.01 | 1,102,511 | -0.11(-0.55%) |
Mar 10, 2023 | 20.14 | 20.24 | 19.67 | 20.12 | 1,610,788 | -0.05(-0.25%) |
Mar 09, 2023 | 21.12 | 21.30 | 20.00 | 20.17 | 1,080,206 | -0.86(-4.09%) |
Mar 08, 2023 | 21.34 | 21.34 | 20.71 | 21.03 | 530,717 | -0.31(-1.45%) |
Mar 07, 2023 | 21.50 | 22.32 | 21.11 | 21.34 | 965,943 | -0.39(-1.79%) |
Mar 06, 2023 | 21.90 | 21.90 | 21.29 | 21.73 | 1,116,357 | -0.29(-1.32%) |
Mar 03, 2023 | 22.27 | 22.27 | 21.71 | 22.02 | 703,941 | -0.21(-0.94%) |
Mar 02, 2023 | 21.87 | 22.44 | 21.60 | 22.23 | 1,264,494 | +0.19(+0.86%) |