Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.03 | 15.03 | 14.07 | 14.07 | 13,337 | -0.79(-5.30%) |
May 05, 2023 | 14.80 | 15.06 | 14.75 | 14.86 | 7,689 | +0.37(+2.55%) |
May 04, 2023 | 14.59 | 15.42 | 14.28 | 14.49 | 18,704 | -0.27(-1.85%) |
May 03, 2023 | 14.59 | 15.30 | 14.59 | 14.76 | 15,327 | +0.16(+1.07%) |
May 02, 2023 | 14.80 | 15.05 | 14.59 | 14.60 | 10,765 | -0.18(-1.25%) |
May 01, 2023 | 15.24 | 15.24 | 14.79 | 14.79 | 5,088 | -0.32(-2.12%) |
Apr 28, 2023 | 14.78 | 15.26 | 14.78 | 15.11 | 3,021 | +0.13(+0.84%) |
Apr 27, 2023 | 14.92 | 15.16 | 14.46 | 14.98 | 12,184 | -0.05(-0.32%) |
Apr 26, 2023 | 15.22 | 15.57 | 14.91 | 15.03 | 8,016 | -0.19(-1.28%) |
Apr 25, 2023 | 16.18 | 16.31 | 15.18 | 15.22 | 14,622 | -0.92(-5.72%) |
Apr 24, 2023 | 16.37 | 16.78 | 16.05 | 16.15 | 26,472 | -0.19(-1.19%) |
Apr 21, 2023 | 16.21 | 16.59 | 16.07 | 16.34 | 12,226 | +0.05(+0.30%) |
Apr 20, 2023 | 16.44 | 16.51 | 16.15 | 16.30 | 14,311 | -0.02(-0.12%) |
Apr 19, 2023 | 16.72 | 17.07 | 16.26 | 16.31 | 6,760 | +0.05(+0.30%) |
Apr 18, 2023 | 16.43 | 17.28 | 16.05 | 16.27 | 29,971 | -0.08(-0.48%) |
Apr 17, 2023 | 16.38 | 16.71 | 16.34 | 16.34 | 7,276 | -0.08(-0.47%) |
Apr 14, 2023 | 16.65 | 17.12 | 16.30 | 16.42 | 23,781 | -0.03(-0.18%) |
Apr 13, 2023 | 16.58 | 16.75 | 16.22 | 16.45 | 7,170 | +0.24(+1.50%) |
Apr 12, 2023 | 16.91 | 16.91 | 16.06 | 16.21 | 7,376 | -0.47(-2.80%) |
Apr 11, 2023 | 16.68 | 17.08 | 16.53 | 16.67 | 6,703 | +0.33(+2.02%) |
Apr 10, 2023 | 16.10 | 16.67 | 16.10 | 16.34 | 6,739 | +0.29(+1.82%) |
Apr 06, 2023 | 15.81 | 16.20 | 15.63 | 16.05 | 3,368 | -0.12(-0.72%) |
Apr 05, 2023 | 15.84 | 16.41 | 15.81 | 16.17 | 11,611 | +0.06(+0.36%) |
Apr 04, 2023 | 16.16 | 16.16 | 15.76 | 16.11 | 13,862 | -0.14(-0.84%) |
Apr 03, 2023 | 17.18 | 17.36 | 16.05 | 16.25 | 34,725 | -0.69(-4.08%) |
Mar 31, 2023 | 17.17 | 17.49 | 16.54 | 16.94 | 12,126 | -0.12(-0.68%) |
Mar 30, 2023 | 16.88 | 17.20 | 16.88 | 17.05 | 4,587 | +0.22(+1.33%) |
Mar 29, 2023 | 17.03 | 17.30 | 16.46 | 16.83 | 21,289 | -0.01(-0.06%) |
Mar 28, 2023 | 16.15 | 17.37 | 16.07 | 16.84 | 43,859 | +0.79(+4.91%) |
Mar 27, 2023 | 16.22 | 16.38 | 15.86 | 16.05 | 9,437 | +0.34(+2.17%) |
Mar 24, 2023 | 15.71 | 16.16 | 15.52 | 15.71 | 10,388 | -0.10(-0.61%) |
Mar 23, 2023 | 16.31 | 16.79 | 15.61 | 15.81 | 15,245 | -0.53(-3.22%) |
Mar 22, 2023 | 16.73 | 17.61 | 16.30 | 16.33 | 34,093 | -0.30(-1.81%) |
Mar 21, 2023 | 17.31 | 17.65 | 16.64 | 16.64 | 20,178 | -0.30(-1.78%) |
Mar 20, 2023 | 16.05 | 17.31 | 16.05 | 16.94 | 43,356 | +0.89(+5.52%) |
Mar 17, 2023 | 16.43 | 16.50 | 15.17 | 16.05 | 60,533 | -1.02(-5.98%) |
Mar 16, 2023 | 16.66 | 17.25 | 16.54 | 17.07 | 27,980 | -0.03(-0.17%) |
Mar 15, 2023 | 17.29 | 17.56 | 16.75 | 17.10 | 27,982 | -0.54(-3.03%) |
Mar 14, 2023 | 18.38 | 18.58 | 17.63 | 17.64 | 27,102 | -0.49(-2.68%) |
Mar 13, 2023 | 19.64 | 19.64 | 17.51 | 18.12 | 41,322 | -1.23(-6.33%) |
Mar 10, 2023 | 20.84 | 21.54 | 19.21 | 19.35 | 27,026 | -1.76(-8.34%) |
Mar 09, 2023 | 22.56 | 22.56 | 21.03 | 21.11 | 15,956 | -1.42(-6.32%) |
Mar 08, 2023 | 22.58 | 22.81 | 22.15 | 22.54 | 14,275 | -0.10(-0.43%) |
Mar 07, 2023 | 24.01 | 24.11 | 22.42 | 22.63 | 40,821 | -1.11(-4.69%) |
Mar 06, 2023 | 24.23 | 25.09 | 23.50 | 23.75 | 16,540 | -0.48(-2.00%) |
Mar 03, 2023 | 24.14 | 24.72 | 23.20 | 24.23 | 14,251 | +0.45(+1.87%) |
Mar 02, 2023 | 23.28 | 23.88 | 23.26 | 23.79 | 8,506 | -0.16(-0.65%) |