Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.45 | 19.68 | 19.22 | 19.35 | 24,376 | +0.35(+1.84%) |
May 05, 2023 | 19.05 | 19.20 | 18.69 | 19.00 | 10,786 | -0.04(-0.21%) |
May 04, 2023 | 18.83 | 19.45 | 18.83 | 19.04 | 46,651 | +0.29(+1.55%) |
May 03, 2023 | 18.40 | 20.05 | 18.40 | 18.75 | 38,736 | +0.45(+2.46%) |
May 02, 2023 | 19.79 | 19.80 | 17.51 | 18.30 | 66,663 | -0.91(-4.74%) |
May 01, 2023 | 19.50 | 20.05 | 19.01 | 19.21 | 33,437 | -0.65(-3.27%) |
Apr 28, 2023 | 19.71 | 19.88 | 18.43 | 19.86 | 162,154 | +0.06(+0.30%) |
Apr 27, 2023 | 19.69 | 19.98 | 19.31 | 19.80 | 24,196 | +0.64(+3.34%) |
Apr 26, 2023 | 19.83 | 19.88 | 19.05 | 19.16 | 11,659 | -0.21(-1.08%) |
Apr 25, 2023 | 18.87 | 19.70 | 18.87 | 19.37 | 56,162 | -0.20(-1.02%) |
Apr 24, 2023 | 19.85 | 20.09 | 18.98 | 19.57 | 58,268 | -0.43(-2.15%) |
Apr 21, 2023 | 20.47 | 20.50 | 19.53 | 20.00 | 21,660 | -0.21(-1.04%) |
Apr 20, 2023 | 19.66 | 20.71 | 19.59 | 20.21 | 23,860 | +0.24(+1.20%) |
Apr 19, 2023 | 20.69 | 20.74 | 19.97 | 19.97 | 110,644 | -0.66(-3.20%) |
Apr 18, 2023 | 19.88 | 21.48 | 19.60 | 20.63 | 187,875 | +1.13(+5.79%) |
Apr 17, 2023 | 19.00 | 19.91 | 18.99 | 19.50 | 73,486 | +0.66(+3.50%) |
Apr 14, 2023 | 19.00 | 19.00 | 18.65 | 18.84 | 51,994 | +0.17(+0.89%) |
Apr 13, 2023 | 18.48 | 19.85 | 18.48 | 18.67 | 142,160 | +0.29(+1.60%) |
Apr 12, 2023 | 18.00 | 18.83 | 18.00 | 18.38 | 95,555 | +0.38(+2.11%) |
Apr 11, 2023 | 17.91 | 18.20 | 17.91 | 18.00 | 35,598 | +0.06(+0.33%) |
Apr 10, 2023 | 17.66 | 17.94 | 17.66 | 17.94 | 10,918 | +0.09(+0.50%) |
Apr 06, 2023 | 17.86 | 18.13 | 17.62 | 17.85 | 12,036 | -0.14(-0.78%) |
Apr 05, 2023 | 17.88 | 18.02 | 17.75 | 17.99 | 9,306 | -0.01(-0.06%) |
Apr 04, 2023 | 17.93 | 18.19 | 17.55 | 18.00 | 66,791 | +0.07(+0.37%) |
Apr 03, 2023 | 18.05 | 18.12 | 17.82 | 17.93 | 64,211 | +0.21(+1.20%) |
Mar 31, 2023 | 17.70 | 17.86 | 17.40 | 17.72 | 189,628 | +0.02(+0.11%) |
Mar 30, 2023 | 17.65 | 17.80 | 17.50 | 17.70 | 37,357 | +0.21(+1.20%) |
Mar 29, 2023 | 17.20 | 17.86 | 17.20 | 17.49 | 154,063 | +0.21(+1.24%) |
Mar 28, 2023 | 17.06 | 17.38 | 17.00 | 17.27 | 135,387 | +0.02(+0.14%) |
Mar 27, 2023 | 17.50 | 17.50 | 17.25 | 17.25 | 18,820 | -0.25(-1.43%) |
Mar 24, 2023 | 17.49 | 17.80 | 17.02 | 17.50 | 69,418 | -0.42(-2.34%) |
Mar 23, 2023 | 16.60 | 17.92 | 16.52 | 17.92 | 50,903 | +1.41(+8.54%) |
Mar 22, 2023 | 16.35 | 17.00 | 16.32 | 16.51 | 24,253 | +0.06(+0.36%) |
Mar 21, 2023 | 15.59 | 16.62 | 15.59 | 16.45 | 29,729 | +0.39(+2.46%) |
Mar 20, 2023 | 15.41 | 16.09 | 15.41 | 16.05 | 16,212 | +0.74(+4.87%) |
Mar 17, 2023 | 15.50 | 15.70 | 15.11 | 15.31 | 20,670 | -0.69(-4.31%) |
Mar 16, 2023 | 14.76 | 16.00 | 14.52 | 16.00 | 41,103 | +1.00(+6.67%) |
Mar 15, 2023 | 14.88 | 15.30 | 14.52 | 15.00 | 42,733 | -0.15(-0.99%) |
Mar 14, 2023 | 15.62 | 15.66 | 14.44 | 15.15 | 135,098 | -0.55(-3.50%) |
Mar 13, 2023 | 15.71 | 16.05 | 15.65 | 15.70 | 48,827 | -0.46(-2.85%) |
Mar 10, 2023 | 17.10 | 17.19 | 15.46 | 16.16 | 108,727 | -0.84(-4.94%) |
Mar 09, 2023 | 17.86 | 18.06 | 16.52 | 17.00 | 81,557 | -1.09(-6.03%) |
Mar 08, 2023 | 16.56 | 18.09 | 16.30 | 18.09 | 63,944 | +0.18(+1.03%) |
Mar 07, 2023 | 17.75 | 18.50 | 17.26 | 17.91 | 40,288 | +0.27(+1.53%) |
Mar 06, 2023 | 17.38 | 18.00 | 16.91 | 17.64 | 8,271 | +0.14(+0.77%) |
Mar 03, 2023 | 17.73 | 18.27 | 17.25 | 17.50 | 75,663 | -0.23(-1.27%) |
Mar 02, 2023 | 18.25 | 18.27 | 17.70 | 17.73 | 106,259 | -0.61(-3.33%) |