Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.09 | 14.45 | 13.98 | 14.43 | 219,429 | +0.48(+3.44%) |
May 05, 2023 | 13.57 | 14.08 | 13.57 | 13.95 | 209,119 | +0.73(+5.52%) |
May 04, 2023 | 13.26 | 13.31 | 12.90 | 13.22 | 348,603 | -0.18(-1.34%) |
May 03, 2023 | 13.68 | 13.90 | 13.35 | 13.40 | 331,949 | -0.19(-1.40%) |
May 02, 2023 | 14.05 | 14.09 | 13.43 | 13.59 | 245,706 | -0.58(-4.09%) |
May 01, 2023 | 14.42 | 14.85 | 13.95 | 14.17 | 231,811 | -0.19(-1.32%) |
Apr 28, 2023 | 13.47 | 14.63 | 13.33 | 14.36 | 369,988 | +0.83(+6.13%) |
Apr 27, 2023 | 13.61 | 13.77 | 13.30 | 13.53 | 256,924 | +0.04(+0.30%) |
Apr 26, 2023 | 14.13 | 14.50 | 13.45 | 13.49 | 256,260 | -0.66(-4.66%) |
Apr 25, 2023 | 15.28 | 15.38 | 14.14 | 14.15 | 374,130 | -1.37(-8.83%) |
Apr 24, 2023 | 15.67 | 15.73 | 15.33 | 15.52 | 223,027 | -0.22(-1.40%) |
Apr 21, 2023 | 15.88 | 16.25 | 15.62 | 15.74 | 226,228 | -0.08(-0.51%) |
Apr 20, 2023 | 15.79 | 16.05 | 15.70 | 15.82 | 196,971 | -0.17(-1.06%) |
Apr 19, 2023 | 15.55 | 16.02 | 15.44 | 15.99 | 200,126 | +0.21(+1.33%) |
Apr 18, 2023 | 15.83 | 15.95 | 15.55 | 15.78 | 209,705 | +0.00(+0.00%) |
Apr 17, 2023 | 15.75 | 15.84 | 15.55 | 15.78 | 168,931 | +0.06(+0.38%) |
Apr 14, 2023 | 16.03 | 16.35 | 15.55 | 15.72 | 185,840 | -0.41(-2.54%) |
Apr 13, 2023 | 15.90 | 16.35 | 15.88 | 16.13 | 168,742 | +0.37(+2.35%) |
Apr 12, 2023 | 16.86 | 17.09 | 15.71 | 15.76 | 278,600 | -0.79(-4.77%) |
Apr 11, 2023 | 15.88 | 16.77 | 15.77 | 16.55 | 316,381 | +0.82(+5.21%) |
Apr 10, 2023 | 15.44 | 15.74 | 15.16 | 15.73 | 421,467 | +0.12(+0.77%) |
Apr 06, 2023 | 15.54 | 15.73 | 15.17 | 15.61 | 263,343 | +0.08(+0.52%) |
Apr 05, 2023 | 16.34 | 16.51 | 15.42 | 15.53 | 350,368 | -1.11(-6.67%) |
Apr 04, 2023 | 17.20 | 17.21 | 16.49 | 16.64 | 217,878 | -0.43(-2.52%) |
Apr 03, 2023 | 17.11 | 17.54 | 16.80 | 17.07 | 310,189 | -0.20(-1.16%) |
Mar 31, 2023 | 16.39 | 17.55 | 16.39 | 17.27 | 361,744 | +1.02(+6.28%) |
Mar 30, 2023 | 17.09 | 17.15 | 16.24 | 16.25 | 350,807 | -0.63(-3.73%) |
Mar 29, 2023 | 16.69 | 17.12 | 16.56 | 16.88 | 276,217 | +0.50(+3.05%) |
Mar 28, 2023 | 16.44 | 16.81 | 16.30 | 16.38 | 254,945 | -0.20(-1.21%) |
Mar 27, 2023 | 16.21 | 16.86 | 16.20 | 16.58 | 360,806 | +0.54(+3.37%) |
Mar 24, 2023 | 16.04 | 16.34 | 15.90 | 16.04 | 366,568 | -0.27(-1.66%) |
Mar 23, 2023 | 16.10 | 17.12 | 16.10 | 16.31 | 403,710 | +0.29(+1.81%) |
Mar 22, 2023 | 17.42 | 17.42 | 16.01 | 16.02 | 429,109 | -1.39(-7.98%) |
Mar 21, 2023 | 16.93 | 17.79 | 16.86 | 17.41 | 452,681 | +0.76(+4.56%) |
Mar 20, 2023 | 16.94 | 17.41 | 16.65 | 16.65 | 434,028 | -0.33(-1.94%) |
Mar 17, 2023 | 17.14 | 17.32 | 16.51 | 16.98 | 805,368 | -0.43(-2.47%) |
Mar 16, 2023 | 17.93 | 18.32 | 17.32 | 17.41 | 416,297 | -0.70(-3.87%) |
Mar 15, 2023 | 17.58 | 18.60 | 17.58 | 18.11 | 445,668 | -0.28(-1.52%) |
Mar 14, 2023 | 19.22 | 19.51 | 18.23 | 18.39 | 499,373 | -0.53(-2.80%) |
Mar 13, 2023 | 18.65 | 19.75 | 18.07 | 18.92 | 581,779 | -0.22(-1.15%) |
Mar 10, 2023 | 20.89 | 21.46 | 19.07 | 19.14 | 695,742 | -1.89(-8.99%) |
Mar 09, 2023 | 21.55 | 24.25 | 20.98 | 21.03 | 1,291,636 | +0.73(+3.60%) |
Mar 08, 2023 | 20.00 | 20.58 | 19.94 | 20.30 | 449,194 | +0.25(+1.25%) |
Mar 07, 2023 | 20.34 | 21.03 | 19.91 | 20.05 | 389,047 | -0.26(-1.28%) |
Mar 06, 2023 | 20.45 | 21.06 | 20.14 | 20.31 | 414,405 | -0.05(-0.25%) |
Mar 03, 2023 | 19.48 | 20.39 | 19.44 | 20.36 | 295,359 | +1.07(+5.55%) |
Mar 02, 2023 | 18.58 | 19.33 | 18.40 | 19.29 | 266,489 | +0.36(+1.90%) |