Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.87 | 19.06 | 18.73 | 18.76 | 460,185 | +0.04(+0.20%) |
May 05, 2023 | 18.49 | 19.20 | 18.48 | 18.72 | 742,379 | +0.11(+0.62%) |
May 04, 2023 | 18.28 | 18.84 | 18.08 | 18.61 | 878,296 | +0.39(+2.16%) |
May 03, 2023 | 18.07 | 18.29 | 17.97 | 18.21 | 478,969 | +0.21(+1.17%) |
May 02, 2023 | 18.12 | 18.21 | 17.88 | 18.00 | 842,759 | -0.11(-0.63%) |
May 01, 2023 | 18.44 | 18.44 | 17.96 | 18.12 | 277,202 | -0.23(-1.25%) |
Apr 28, 2023 | 18.23 | 18.48 | 18.11 | 18.35 | 694,402 | +0.12(+0.68%) |
Apr 27, 2023 | 17.69 | 18.25 | 17.55 | 18.22 | 700,623 | +0.50(+2.81%) |
Apr 26, 2023 | 17.18 | 17.87 | 17.14 | 17.73 | 611,722 | +0.64(+3.76%) |
Apr 25, 2023 | 16.72 | 17.10 | 16.59 | 17.08 | 878,252 | +0.22(+1.31%) |
Apr 24, 2023 | 17.02 | 17.02 | 16.67 | 16.86 | 510,390 | -0.14(-0.84%) |
Apr 21, 2023 | 16.99 | 17.09 | 16.82 | 17.01 | 679,634 | -0.02(-0.11%) |
Apr 20, 2023 | 16.69 | 17.14 | 16.69 | 17.03 | 344,010 | +0.19(+1.14%) |
Apr 19, 2023 | 16.96 | 17.01 | 16.66 | 16.83 | 368,791 | -0.09(-0.54%) |
Apr 18, 2023 | 16.85 | 17.29 | 16.83 | 16.93 | 1,067,706 | +0.12(+0.69%) |
Apr 17, 2023 | 16.70 | 16.81 | 16.52 | 16.81 | 347,301 | +0.08(+0.48%) |
Apr 14, 2023 | 16.69 | 16.81 | 16.60 | 16.73 | 398,608 | -0.11(-0.64%) |
Apr 13, 2023 | 16.48 | 16.93 | 16.48 | 16.84 | 649,587 | +0.38(+2.34%) |
Apr 12, 2023 | 16.11 | 16.50 | 16.11 | 16.45 | 353,452 | +0.42(+2.62%) |
Apr 11, 2023 | 15.84 | 16.05 | 15.84 | 16.03 | 458,050 | +0.25(+1.59%) |
Apr 10, 2023 | 15.76 | 15.87 | 15.65 | 15.78 | 253,874 | -0.04(-0.28%) |
Apr 06, 2023 | 15.93 | 15.96 | 15.70 | 15.83 | 244,965 | -0.08(-0.51%) |
Apr 05, 2023 | 15.67 | 15.91 | 15.63 | 15.91 | 312,027 | +0.17(+1.08%) |
Apr 04, 2023 | 15.68 | 15.76 | 15.46 | 15.74 | 340,279 | +0.05(+0.34%) |
Apr 03, 2023 | 16.03 | 16.03 | 15.54 | 15.68 | 534,028 | -0.25(-1.57%) |
Mar 31, 2023 | 16.08 | 16.15 | 15.80 | 15.93 | 475,372 | -0.10(-0.61%) |
Mar 30, 2023 | 16.03 | 16.17 | 15.96 | 16.03 | 532,749 | +0.10(+0.62%) |
Mar 29, 2023 | 15.77 | 16.04 | 15.74 | 15.93 | 658,449 | +0.43(+2.77%) |
Mar 28, 2023 | 15.05 | 15.60 | 15.01 | 15.51 | 552,717 | +0.35(+2.30%) |
Mar 27, 2023 | 15.13 | 15.30 | 15.09 | 15.16 | 726,882 | +0.17(+1.13%) |
Mar 24, 2023 | 15.10 | 15.17 | 14.77 | 14.99 | 742,042 | -0.23(-1.53%) |
Mar 23, 2023 | 15.44 | 15.59 | 15.13 | 15.22 | 1,593,354 | +0.00(+0.00%) |
Mar 22, 2023 | 15.14 | 15.49 | 14.99 | 15.22 | 1,140,369 | +0.17(+1.13%) |
Mar 21, 2023 | 14.96 | 15.16 | 14.86 | 15.05 | 683,571 | +0.38(+2.62%) |
Mar 20, 2023 | 14.67 | 14.75 | 14.51 | 14.66 | 801,157 | +0.09(+0.61%) |
Mar 17, 2023 | 15.09 | 15.09 | 14.57 | 14.58 | 880,285 | -0.64(-4.23%) |
Mar 16, 2023 | 15.09 | 15.34 | 14.81 | 15.22 | 1,170,772 | +0.11(+0.71%) |
Mar 15, 2023 | 15.39 | 15.46 | 14.90 | 15.11 | 1,992,325 | -0.29(-1.91%) |
Mar 14, 2023 | 15.61 | 15.71 | 15.28 | 15.41 | 6,832,049 | +0.21(+1.41%) |
Mar 13, 2023 | 15.85 | 15.85 | 15.17 | 15.19 | 1,662,831 | -0.96(-5.92%) |
Mar 10, 2023 | 16.04 | 16.25 | 15.93 | 16.15 | 1,898,201 | +0.15(+0.95%) |
Mar 09, 2023 | 15.89 | 16.16 | 15.88 | 16.00 | 925,304 | +0.10(+0.62%) |
Mar 08, 2023 | 15.59 | 16.01 | 15.56 | 15.90 | 1,034,127 | +0.35(+2.24%) |
Mar 07, 2023 | 15.67 | 15.75 | 15.38 | 15.55 | 779,851 | -0.13(-0.80%) |
Mar 06, 2023 | 15.42 | 15.69 | 15.41 | 15.67 | 441,373 | +0.20(+1.27%) |
Mar 03, 2023 | 15.32 | 15.53 | 15.32 | 15.48 | 596,377 | +0.18(+1.17%) |
Mar 02, 2023 | 15.29 | 15.38 | 15.16 | 15.30 | 991,851 | -0.04(-0.23%) |