Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.50 | 13.50 | 12.90 | 13.20 | 481,715 | -0.20(-1.49%) |
May 05, 2023 | 12.80 | 13.70 | 12.30 | 13.40 | 1,698,727 | +0.90(+7.20%) |
May 04, 2023 | 12.10 | 12.80 | 11.80 | 12.50 | 1,125,965 | +0.40(+3.31%) |
May 03, 2023 | 12.30 | 12.50 | 12.00 | 12.10 | 386,724 | -0.10(-0.82%) |
May 02, 2023 | 12.80 | 12.80 | 12.00 | 12.20 | 382,514 | -0.70(-5.43%) |
May 01, 2023 | 13.10 | 13.20 | 12.50 | 12.90 | 479,938 | -0.10(-0.77%) |
Apr 28, 2023 | 13.00 | 13.70 | 13.00 | 13.00 | 525,932 | -0.10(-0.76%) |
Apr 27, 2023 | 13.40 | 13.60 | 12.80 | 13.10 | 1,164,838 | +0.40(+3.15%) |
Apr 26, 2023 | 13.00 | 13.00 | 12.70 | 12.70 | 411,464 | -0.10(-0.78%) |
Apr 25, 2023 | 13.00 | 13.10 | 12.60 | 12.80 | 543,352 | -0.40(-3.03%) |
Apr 24, 2023 | 13.30 | 13.50 | 12.60 | 13.20 | 513,914 | -0.20(-1.49%) |
Apr 21, 2023 | 13.50 | 13.80 | 13.40 | 13.40 | 235,743 | -0.10(-0.74%) |
Apr 20, 2023 | 14.10 | 14.40 | 13.50 | 13.50 | 522,323 | -0.80(-5.59%) |
Apr 19, 2023 | 14.30 | 14.50 | 14.10 | 14.30 | 319,566 | +0.00(+0.00%) |
Apr 18, 2023 | 15.00 | 15.10 | 14.30 | 14.30 | 470,344 | -0.50(-3.38%) |
Apr 17, 2023 | 14.50 | 15.00 | 14.30 | 14.80 | 691,664 | +0.50(+3.50%) |
Apr 14, 2023 | 15.00 | 15.30 | 14.30 | 14.30 | 653,815 | -0.80(-5.30%) |
Apr 13, 2023 | 15.20 | 15.60 | 15.10 | 15.10 | 462,330 | -0.10(-0.66%) |
Apr 12, 2023 | 15.50 | 15.80 | 15.10 | 15.20 | 407,310 | -0.20(-1.30%) |
Apr 11, 2023 | 15.90 | 15.93 | 15.20 | 15.40 | 573,519 | -0.70(-4.35%) |
Apr 10, 2023 | 15.60 | 16.30 | 15.50 | 16.10 | 908,611 | +0.30(+1.90%) |
Apr 06, 2023 | 16.00 | 16.30 | 15.40 | 15.80 | 559,806 | -0.10(-0.63%) |
Apr 05, 2023 | 16.70 | 16.80 | 15.80 | 15.90 | 523,988 | -0.80(-4.79%) |
Apr 04, 2023 | 17.10 | 17.10 | 16.50 | 16.70 | 472,728 | -0.20(-1.18%) |
Apr 03, 2023 | 17.50 | 17.70 | 16.54 | 16.90 | 527,082 | -0.60(-3.43%) |
Mar 31, 2023 | 17.80 | 17.90 | 17.50 | 17.50 | 514,954 | -0.10(-0.57%) |
Mar 30, 2023 | 18.10 | 18.30 | 17.60 | 17.60 | 513,612 | -0.50(-2.76%) |
Mar 29, 2023 | 18.10 | 18.60 | 18.00 | 18.10 | 453,911 | +0.00(+0.00%) |
Mar 28, 2023 | 18.70 | 18.90 | 18.10 | 18.10 | 402,448 | -0.70(-3.72%) |
Mar 27, 2023 | 19.10 | 19.25 | 18.60 | 18.80 | 461,787 | -0.20(-1.05%) |
Mar 24, 2023 | 19.10 | 19.30 | 18.78 | 19.00 | 401,871 | -0.10(-0.52%) |
Mar 23, 2023 | 19.20 | 19.50 | 18.90 | 19.10 | 454,138 | +0.30(+1.60%) |
Mar 22, 2023 | 19.70 | 20.00 | 18.80 | 18.80 | 558,686 | -0.90(-4.57%) |
Mar 21, 2023 | 18.90 | 20.20 | 18.70 | 19.70 | 658,955 | +1.10(+5.91%) |
Mar 20, 2023 | 20.00 | 20.00 | 18.50 | 18.60 | 718,203 | -1.40(-7.00%) |
Mar 17, 2023 | 20.20 | 20.37 | 19.70 | 20.00 | 506,074 | -0.40(-1.96%) |
Mar 16, 2023 | 20.00 | 20.80 | 19.80 | 20.40 | 965,172 | +0.10(+0.49%) |
Mar 15, 2023 | 20.60 | 20.60 | 19.70 | 20.30 | 608,469 | -0.40(-1.93%) |
Mar 14, 2023 | 20.60 | 21.10 | 20.50 | 20.70 | 420,977 | +0.40(+1.97%) |
Mar 13, 2023 | 20.10 | 21.40 | 20.10 | 20.30 | 703,052 | -0.20(-0.98%) |
Mar 10, 2023 | 21.40 | 21.40 | 20.20 | 20.50 | 686,344 | -0.80(-3.76%) |
Mar 09, 2023 | 22.10 | 22.40 | 21.14 | 21.30 | 551,248 | -1.00(-4.48%) |
Mar 08, 2023 | 22.00 | 22.50 | 21.85 | 22.30 | 238,712 | +0.30(+1.36%) |
Mar 07, 2023 | 22.60 | 22.60 | 21.80 | 22.00 | 330,204 | -0.30(-1.35%) |
Mar 06, 2023 | 22.90 | 23.10 | 22.20 | 22.30 | 380,165 | -0.50(-2.19%) |
Mar 03, 2023 | 22.70 | 23.10 | 22.30 | 22.80 | 415,828 | +0.40(+1.79%) |
Mar 02, 2023 | 22.50 | 22.70 | 22.00 | 22.40 | 382,087 | -0.10(-0.44%) |