Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.03 | 22.14 | 21.61 | 22.01 | 279,167 | +0.00(+0.00%) |
May 05, 2023 | 21.37 | 22.06 | 21.04 | 22.01 | 497,975 | +0.78(+3.67%) |
May 04, 2023 | 20.69 | 21.41 | 20.57 | 21.23 | 588,155 | +0.60(+2.91%) |
May 03, 2023 | 18.63 | 21.16 | 18.27 | 20.63 | 2,494,878 | +3.36(+19.46%) |
May 02, 2023 | 17.44 | 17.76 | 17.11 | 17.27 | 394,065 | -0.27(-1.54%) |
May 01, 2023 | 17.80 | 18.07 | 17.48 | 17.54 | 318,711 | -0.20(-1.13%) |
Apr 28, 2023 | 17.64 | 17.89 | 17.64 | 17.74 | 271,572 | -0.01(-0.06%) |
Apr 27, 2023 | 17.57 | 17.87 | 17.43 | 17.75 | 250,776 | +0.17(+0.97%) |
Apr 26, 2023 | 17.86 | 17.90 | 17.50 | 17.58 | 335,850 | -0.38(-2.12%) |
Apr 25, 2023 | 18.06 | 18.28 | 17.89 | 17.96 | 269,109 | -0.16(-0.88%) |
Apr 24, 2023 | 18.11 | 18.29 | 18.00 | 18.12 | 286,594 | +0.08(+0.44%) |
Apr 21, 2023 | 17.88 | 18.16 | 17.84 | 18.04 | 222,635 | +0.14(+0.78%) |
Apr 20, 2023 | 17.82 | 17.97 | 17.59 | 17.90 | 296,303 | +0.08(+0.45%) |
Apr 19, 2023 | 17.71 | 17.89 | 17.63 | 17.82 | 250,848 | +0.06(+0.34%) |
Apr 18, 2023 | 18.05 | 18.07 | 17.63 | 17.76 | 151,789 | -0.19(-1.06%) |
Apr 17, 2023 | 17.83 | 17.96 | 17.73 | 17.95 | 358,010 | +0.17(+0.96%) |
Apr 14, 2023 | 17.92 | 17.98 | 17.62 | 17.78 | 118,235 | -0.14(-0.78%) |
Apr 13, 2023 | 17.89 | 17.98 | 17.81 | 17.92 | 232,972 | +0.10(+0.56%) |
Apr 12, 2023 | 18.14 | 18.23 | 17.80 | 17.82 | 133,031 | -0.23(-1.27%) |
Apr 11, 2023 | 18.07 | 18.17 | 17.99 | 18.05 | 182,960 | +0.04(+0.22%) |
Apr 10, 2023 | 17.97 | 18.08 | 17.84 | 18.01 | 179,444 | +0.02(+0.11%) |
Apr 06, 2023 | 17.98 | 18.21 | 17.83 | 17.99 | 177,449 | +0.13(+0.73%) |
Apr 05, 2023 | 17.82 | 18.03 | 17.78 | 17.86 | 189,120 | -0.07(-0.39%) |
Apr 04, 2023 | 18.15 | 18.26 | 17.83 | 17.93 | 207,720 | -0.14(-0.77%) |
Apr 03, 2023 | 18.19 | 18.45 | 17.89 | 18.07 | 217,559 | -0.12(-0.66%) |
Mar 31, 2023 | 17.88 | 18.24 | 17.88 | 18.19 | 228,577 | +0.37(+2.08%) |
Mar 30, 2023 | 17.82 | 18.00 | 17.67 | 17.82 | 185,060 | +0.06(+0.34%) |
Mar 29, 2023 | 18.01 | 18.04 | 17.66 | 17.76 | 250,624 | -0.18(-1.00%) |
Mar 28, 2023 | 18.00 | 18.23 | 17.82 | 17.94 | 108,196 | -0.12(-0.66%) |
Mar 27, 2023 | 18.08 | 18.26 | 17.99 | 18.06 | 175,072 | +0.12(+0.67%) |
Mar 24, 2023 | 17.39 | 18.03 | 17.31 | 17.94 | 236,686 | +0.50(+2.87%) |
Mar 23, 2023 | 17.35 | 17.76 | 17.22 | 17.44 | 266,462 | +0.12(+0.69%) |
Mar 22, 2023 | 18.15 | 18.16 | 17.32 | 17.32 | 612,825 | -0.81(-4.47%) |
Mar 21, 2023 | 18.17 | 18.49 | 18.11 | 18.13 | 246,408 | +0.06(+0.33%) |
Mar 20, 2023 | 18.14 | 18.49 | 18.05 | 18.07 | 208,200 | -0.06(-0.33%) |
Mar 17, 2023 | 18.20 | 18.43 | 18.06 | 18.13 | 782,915 | -0.18(-0.98%) |
Mar 16, 2023 | 17.89 | 18.44 | 17.67 | 18.31 | 218,743 | +0.22(+1.22%) |
Mar 15, 2023 | 17.80 | 18.20 | 17.59 | 18.09 | 459,134 | +0.01(+0.06%) |
Mar 14, 2023 | 18.02 | 18.20 | 17.81 | 18.08 | 263,889 | +0.36(+2.03%) |
Mar 13, 2023 | 17.58 | 17.88 | 17.34 | 17.72 | 237,589 | +0.03(+0.17%) |
Mar 10, 2023 | 17.81 | 17.81 | 17.42 | 17.69 | 285,358 | -0.13(-0.73%) |
Mar 09, 2023 | 17.80 | 18.08 | 17.75 | 17.82 | 252,625 | +0.08(+0.45%) |
Mar 08, 2023 | 17.61 | 17.78 | 17.40 | 17.74 | 137,068 | +0.17(+0.97%) |
Mar 07, 2023 | 17.87 | 17.92 | 17.49 | 17.57 | 135,632 | -0.34(-1.90%) |
Mar 06, 2023 | 18.23 | 18.23 | 17.69 | 17.91 | 228,433 | -0.39(-2.13%) |
Mar 03, 2023 | 17.85 | 18.38 | 17.80 | 18.30 | 194,705 | +0.45(+2.52%) |
Mar 02, 2023 | 17.62 | 17.86 | 17.53 | 17.85 | 174,427 | +0.17(+0.96%) |