Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.77 | 10.85 | 10.41 | 10.43 | 62,164 | -0.27(-2.48%) |
May 05, 2023 | 10.67 | 11.03 | 10.27 | 10.70 | 109,126 | +0.09(+0.80%) |
May 04, 2023 | 11.31 | 11.55 | 10.26 | 10.61 | 86,840 | -0.65(-5.80%) |
May 03, 2023 | 10.55 | 11.64 | 10.13 | 11.26 | 135,427 | +1.24(+12.37%) |
May 02, 2023 | 15.62 | 15.62 | 9.948 | 10.02 | 196,380 | -5.65(-36.05%) |
May 01, 2023 | 15.89 | 15.89 | 15.67 | 15.67 | 20,837 | -0.18(-1.13%) |
Apr 28, 2023 | 16.00 | 16.29 | 15.70 | 15.85 | 52,443 | -0.14(-0.89%) |
Apr 27, 2023 | 16.23 | 16.54 | 15.92 | 16.00 | 24,468 | -0.23(-1.40%) |
Apr 26, 2023 | 16.56 | 16.56 | 16.14 | 16.22 | 31,062 | -0.01(-0.06%) |
Apr 25, 2023 | 16.86 | 16.86 | 16.16 | 16.23 | 39,823 | -0.62(-3.71%) |
Apr 24, 2023 | 17.09 | 17.18 | 16.64 | 16.86 | 14,234 | -0.20(-1.17%) |
Apr 21, 2023 | 17.19 | 17.44 | 16.90 | 17.06 | 32,239 | -0.20(-1.15%) |
Apr 20, 2023 | 17.52 | 17.73 | 17.13 | 17.26 | 36,443 | -0.26(-1.46%) |
Apr 19, 2023 | 17.68 | 18.03 | 17.39 | 17.51 | 29,725 | -0.20(-1.12%) |
Apr 18, 2023 | 18.27 | 18.47 | 17.71 | 17.71 | 24,215 | -0.56(-3.06%) |
Apr 17, 2023 | 18.82 | 18.85 | 18.27 | 18.27 | 27,792 | -0.42(-2.23%) |
Apr 14, 2023 | 19.28 | 19.35 | 18.68 | 18.68 | 22,283 | -0.46(-2.42%) |
Apr 13, 2023 | 19.12 | 19.28 | 18.94 | 19.15 | 19,255 | +0.07(+0.35%) |
Apr 12, 2023 | 18.93 | 19.15 | 18.73 | 19.08 | 32,580 | +0.12(+0.65%) |
Apr 11, 2023 | 18.54 | 19.12 | 18.54 | 18.96 | 30,330 | +0.44(+2.40%) |
Apr 10, 2023 | 18.66 | 19.19 | 18.50 | 18.51 | 31,867 | -0.30(-1.61%) |
Apr 06, 2023 | 18.32 | 19.19 | 18.27 | 18.82 | 23,030 | +0.19(+1.02%) |
Apr 05, 2023 | 17.85 | 18.64 | 17.80 | 18.63 | 38,746 | +0.62(+3.42%) |
Apr 04, 2023 | 18.28 | 18.28 | 18.00 | 18.01 | 17,909 | -0.25(-1.35%) |
Apr 03, 2023 | 18.20 | 18.46 | 18.09 | 18.26 | 37,075 | -0.02(-0.10%) |
Mar 31, 2023 | 18.30 | 18.43 | 18.15 | 18.28 | 21,955 | -0.07(-0.36%) |
Mar 30, 2023 | 18.61 | 18.61 | 18.34 | 18.34 | 6,685 | -0.24(-1.27%) |
Mar 29, 2023 | 18.55 | 18.68 | 18.24 | 18.58 | 37,470 | -0.02(-0.10%) |
Mar 28, 2023 | 18.34 | 18.73 | 18.34 | 18.60 | 15,700 | +0.27(+1.50%) |
Mar 27, 2023 | 18.42 | 18.80 | 18.23 | 18.32 | 12,948 | +0.09(+0.52%) |
Mar 24, 2023 | 17.67 | 18.32 | 17.46 | 18.23 | 39,496 | +0.44(+2.50%) |
Mar 23, 2023 | 18.30 | 18.41 | 17.39 | 17.79 | 38,134 | -0.33(-1.83%) |
Mar 22, 2023 | 18.99 | 19.11 | 18.12 | 18.12 | 43,327 | -0.91(-4.78%) |
Mar 21, 2023 | 18.74 | 19.38 | 18.65 | 19.03 | 32,912 | +0.49(+2.66%) |
Mar 20, 2023 | 18.68 | 18.89 | 18.32 | 18.53 | 38,512 | +0.05(+0.26%) |
Mar 17, 2023 | 19.03 | 19.03 | 18.49 | 18.49 | 53,742 | -0.80(-4.12%) |
Mar 16, 2023 | 17.98 | 19.54 | 17.90 | 19.28 | 56,124 | +0.94(+5.11%) |
Mar 15, 2023 | 18.28 | 18.53 | 17.87 | 18.34 | 51,171 | -0.03(-0.15%) |
Mar 14, 2023 | 18.74 | 19.28 | 18.26 | 18.37 | 41,695 | +0.20(+1.09%) |
Mar 13, 2023 | 18.76 | 18.76 | 17.44 | 18.17 | 29,433 | -1.05(-5.47%) |
Mar 10, 2023 | 20.04 | 20.04 | 18.91 | 19.22 | 54,948 | -0.98(-4.87%) |
Mar 09, 2023 | 20.61 | 20.64 | 20.08 | 20.21 | 22,765 | -0.67(-3.22%) |
Mar 08, 2023 | 20.95 | 20.95 | 20.69 | 20.88 | 19,708 | -0.10(-0.50%) |
Mar 07, 2023 | 21.00 | 21.18 | 20.68 | 20.98 | 13,226 | -0.31(-1.47%) |
Mar 06, 2023 | 21.29 | 21.39 | 21.22 | 21.30 | 13,670 | -0.03(-0.13%) |
Mar 03, 2023 | 21.97 | 21.97 | 21.20 | 21.33 | 15,137 | -0.30(-1.40%) |
Mar 02, 2023 | 21.92 | 21.92 | 21.60 | 21.63 | 12,412 | -0.24(-1.08%) |