Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.59 | 10.70 | 10.12 | 10.20 | 21,511,382 | -0.23(-2.19%) |
May 05, 2023 | 10.23 | 10.56 | 9.796 | 10.43 | 47,574,640 | +0.84(+8.75%) |
May 04, 2023 | 8.996 | 9.767 | 8.567 | 9.586 | 118,150,256 | -4.76(-33.16%) |
May 03, 2023 | 15.48 | 15.87 | 14.06 | 14.34 | 21,247,914 | -1.09(-7.04%) |
May 02, 2023 | 16.63 | 16.66 | 15.21 | 15.43 | 11,960,762 | -1.27(-7.59%) |
May 01, 2023 | 16.81 | 16.98 | 16.57 | 16.70 | 4,030,721 | -0.03(-0.17%) |
Apr 28, 2023 | 16.71 | 16.89 | 16.59 | 16.72 | 4,493,833 | -0.04(-0.23%) |
Apr 27, 2023 | 16.72 | 16.93 | 16.58 | 16.76 | 3,265,980 | +0.11(+0.69%) |
Apr 26, 2023 | 16.52 | 17.06 | 16.51 | 16.65 | 3,930,979 | -0.11(-0.68%) |
Apr 25, 2023 | 17.27 | 17.43 | 16.75 | 16.76 | 4,915,253 | -0.70(-3.99%) |
Apr 24, 2023 | 17.39 | 17.65 | 17.31 | 17.46 | 2,485,849 | +0.07(+0.38%) |
Apr 21, 2023 | 17.54 | 17.65 | 17.35 | 17.39 | 3,691,945 | -0.19(-1.08%) |
Apr 20, 2023 | 17.39 | 18.10 | 17.39 | 17.58 | 5,940,462 | -0.13(-0.75%) |
Apr 19, 2023 | 17.64 | 17.73 | 17.31 | 17.71 | 5,341,499 | +0.23(+1.31%) |
Apr 18, 2023 | 17.68 | 17.68 | 17.36 | 17.49 | 5,451,799 | -0.18(-1.02%) |
Apr 17, 2023 | 17.34 | 17.84 | 16.96 | 17.67 | 4,826,327 | +0.18(+1.04%) |
Apr 14, 2023 | 17.72 | 17.88 | 17.40 | 17.49 | 6,716,241 | -0.07(-0.38%) |
Apr 13, 2023 | 17.21 | 17.59 | 17.11 | 17.55 | 5,857,989 | +0.53(+3.14%) |
Apr 12, 2023 | 16.87 | 17.62 | 16.73 | 17.02 | 6,044,042 | +0.18(+1.07%) |
Apr 11, 2023 | 16.96 | 17.04 | 16.80 | 16.84 | 4,664,431 | -0.12(-0.73%) |
Apr 10, 2023 | 16.80 | 17.14 | 16.75 | 16.96 | 5,440,225 | +0.09(+0.51%) |
Apr 06, 2023 | 16.80 | 16.98 | 16.59 | 16.88 | 5,138,445 | +0.08(+0.45%) |
Apr 05, 2023 | 16.22 | 16.83 | 16.16 | 16.80 | 5,594,904 | +0.29(+1.73%) |
Apr 04, 2023 | 17.14 | 17.17 | 16.34 | 16.51 | 5,317,947 | -0.52(-3.08%) |
Apr 03, 2023 | 17.01 | 17.17 | 16.71 | 17.04 | 5,130,062 | +0.10(+0.56%) |
Mar 31, 2023 | 16.77 | 17.11 | 16.73 | 16.94 | 7,291,399 | +0.35(+2.13%) |
Mar 30, 2023 | 16.84 | 16.90 | 16.54 | 16.59 | 4,809,137 | -0.13(-0.80%) |
Mar 29, 2023 | 16.51 | 16.83 | 15.95 | 16.72 | 9,072,481 | +0.30(+1.86%) |
Mar 28, 2023 | 16.32 | 16.64 | 16.26 | 16.42 | 5,931,525 | -0.03(-0.17%) |
Mar 27, 2023 | 16.57 | 16.92 | 16.35 | 16.45 | 9,151,787 | +0.48(+2.98%) |
Mar 24, 2023 | 14.96 | 16.01 | 14.94 | 15.97 | 10,272,326 | +0.93(+6.21%) |
Mar 23, 2023 | 14.95 | 15.30 | 14.68 | 15.04 | 9,868,099 | +0.19(+1.28%) |
Mar 22, 2023 | 15.18 | 15.39 | 14.82 | 14.85 | 7,054,904 | -0.52(-3.41%) |
Mar 21, 2023 | 14.82 | 15.43 | 14.79 | 15.37 | 8,327,159 | +0.86(+5.91%) |
Mar 20, 2023 | 15.07 | 15.07 | 14.14 | 14.51 | 10,978,287 | +0.29(+2.01%) |
Mar 17, 2023 | 14.59 | 14.59 | 13.99 | 14.23 | 41,173,736 | -0.60(-4.05%) |
Mar 16, 2023 | 14.70 | 15.28 | 13.85 | 14.83 | 22,771,280 | +0.03(+0.19%) |
Mar 15, 2023 | 14.63 | 15.22 | 14.50 | 14.80 | 16,360,640 | -0.59(-3.80%) |
Mar 14, 2023 | 16.53 | 16.63 | 15.21 | 15.38 | 16,562,048 | +0.25(+1.62%) |
Mar 13, 2023 | 17.81 | 17.93 | 12.65 | 15.14 | 41,903,520 | -3.83(-20.20%) |
Mar 10, 2023 | 19.19 | 19.22 | 18.43 | 18.97 | 20,352,130 | -0.78(-3.97%) |
Mar 09, 2023 | 20.11 | 20.36 | 19.67 | 19.75 | 7,838,799 | -0.40(-1.97%) |
Mar 08, 2023 | 20.01 | 20.22 | 19.99 | 20.15 | 6,029,646 | +0.06(+0.28%) |
Mar 07, 2023 | 20.01 | 20.41 | 19.87 | 20.09 | 7,080,866 | +0.06(+0.28%) |
Mar 06, 2023 | 20.10 | 20.18 | 19.96 | 20.04 | 7,753,192 | -0.22(-1.07%) |
Mar 03, 2023 | 20.69 | 20.76 | 20.07 | 20.25 | 14,850,722 | -0.36(-1.74%) |
Mar 02, 2023 | 21.13 | 21.59 | 20.09 | 20.61 | 17,006,160 | -0.28(-1.35%) |