Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.87 | 14.87 | 14.30 | 14.56 | 78,631 | -0.19(-1.31%) |
May 05, 2023 | 14.28 | 14.91 | 14.28 | 14.75 | 68,256 | +0.90(+6.49%) |
May 04, 2023 | 13.98 | 14.25 | 12.70 | 13.85 | 195,338 | -0.39(-2.71%) |
May 03, 2023 | 14.93 | 15.35 | 14.16 | 14.24 | 122,024 | -0.61(-4.08%) |
May 02, 2023 | 15.89 | 15.94 | 14.78 | 14.85 | 106,796 | -1.08(-6.80%) |
May 01, 2023 | 16.18 | 16.24 | 15.87 | 15.93 | 55,547 | -0.12(-0.74%) |
Apr 28, 2023 | 15.95 | 16.39 | 15.95 | 16.05 | 45,656 | +0.00(+0.00%) |
Apr 27, 2023 | 16.27 | 16.27 | 15.94 | 16.05 | 46,592 | +0.08(+0.52%) |
Apr 26, 2023 | 16.11 | 16.11 | 15.35 | 15.97 | 60,838 | -0.02(-0.11%) |
Apr 25, 2023 | 16.24 | 16.35 | 15.88 | 15.98 | 73,992 | -0.46(-2.79%) |
Apr 24, 2023 | 16.44 | 16.77 | 16.36 | 16.44 | 41,728 | -0.03(-0.17%) |
Apr 21, 2023 | 16.62 | 16.63 | 16.28 | 16.47 | 89,353 | -0.19(-1.16%) |
Apr 20, 2023 | 16.70 | 17.03 | 16.49 | 16.66 | 45,849 | -0.22(-1.31%) |
Apr 19, 2023 | 16.49 | 17.00 | 16.25 | 16.88 | 66,703 | +0.42(+2.57%) |
Apr 18, 2023 | 17.07 | 17.07 | 16.25 | 16.46 | 71,346 | -0.36(-2.13%) |
Apr 17, 2023 | 16.33 | 16.84 | 16.18 | 16.82 | 56,506 | +0.43(+2.63%) |
Apr 14, 2023 | 16.68 | 16.86 | 16.11 | 16.39 | 76,960 | -0.37(-2.19%) |
Apr 13, 2023 | 16.65 | 16.86 | 16.50 | 16.76 | 74,630 | +0.11(+0.66%) |
Apr 12, 2023 | 16.90 | 16.90 | 16.53 | 16.65 | 55,373 | -0.20(-1.20%) |
Apr 11, 2023 | 16.83 | 16.95 | 16.76 | 16.85 | 40,658 | +0.02(+0.11%) |
Apr 10, 2023 | 16.94 | 17.15 | 16.77 | 16.83 | 65,538 | -0.11(-0.65%) |
Apr 06, 2023 | 16.88 | 17.03 | 16.77 | 16.94 | 50,922 | +0.06(+0.33%) |
Apr 05, 2023 | 16.93 | 17.10 | 16.68 | 16.88 | 57,734 | -0.25(-1.45%) |
Apr 04, 2023 | 17.67 | 17.67 | 17.00 | 17.13 | 43,611 | -0.54(-3.06%) |
Apr 03, 2023 | 17.82 | 17.86 | 17.37 | 17.67 | 66,970 | -0.03(-0.16%) |
Mar 31, 2023 | 17.66 | 17.78 | 17.40 | 17.70 | 107,368 | +0.10(+0.57%) |
Mar 30, 2023 | 18.13 | 18.13 | 17.50 | 17.60 | 52,494 | -0.37(-2.04%) |
Mar 29, 2023 | 18.13 | 18.22 | 17.78 | 17.97 | 52,372 | -0.06(-0.31%) |
Mar 28, 2023 | 17.98 | 18.14 | 17.77 | 18.02 | 43,821 | +0.04(+0.20%) |
Mar 27, 2023 | 17.89 | 18.11 | 17.75 | 17.99 | 69,185 | +0.39(+2.19%) |
Mar 24, 2023 | 17.06 | 17.70 | 16.85 | 17.60 | 74,274 | +0.45(+2.62%) |
Mar 23, 2023 | 18.07 | 18.07 | 17.09 | 17.15 | 126,701 | -0.77(-4.30%) |
Mar 22, 2023 | 18.51 | 18.58 | 17.87 | 17.92 | 94,621 | -0.59(-3.17%) |
Mar 21, 2023 | 18.93 | 18.93 | 18.25 | 18.51 | 129,251 | +0.29(+1.61%) |
Mar 20, 2023 | 18.11 | 18.67 | 17.90 | 18.22 | 92,151 | +0.10(+0.56%) |
Mar 17, 2023 | 19.47 | 19.47 | 17.82 | 18.11 | 186,190 | -1.53(-7.80%) |
Mar 16, 2023 | 19.06 | 20.02 | 18.38 | 19.65 | 76,178 | +0.36(+1.86%) |
Mar 15, 2023 | 18.59 | 19.29 | 18.59 | 19.29 | 102,055 | +0.07(+0.38%) |
Mar 14, 2023 | 19.66 | 20.42 | 19.09 | 19.22 | 80,169 | +0.31(+1.63%) |
Mar 13, 2023 | 20.00 | 20.06 | 18.09 | 18.91 | 116,636 | -1.44(-7.07%) |
Mar 10, 2023 | 20.71 | 21.48 | 20.05 | 20.35 | 80,361 | -0.53(-2.56%) |
Mar 09, 2023 | 21.75 | 21.79 | 20.78 | 20.88 | 42,107 | -0.96(-4.39%) |
Mar 08, 2023 | 21.71 | 21.90 | 21.66 | 21.84 | 36,440 | +0.07(+0.33%) |
Mar 07, 2023 | 22.01 | 22.01 | 21.73 | 21.77 | 30,540 | -0.23(-1.03%) |
Mar 06, 2023 | 22.44 | 22.46 | 21.89 | 22.00 | 77,657 | -0.42(-1.86%) |
Mar 03, 2023 | 22.44 | 22.53 | 22.19 | 22.41 | 25,756 | +0.09(+0.41%) |
Mar 02, 2023 | 22.32 | 22.38 | 22.07 | 22.32 | 27,605 | -0.31(-1.36%) |