Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.44 | 13.89 | 13.35 | 13.48 | 43,870 | +0.18(+1.36%) |
May 05, 2023 | 13.18 | 14.28 | 13.18 | 13.30 | 88,371 | +0.21(+1.59%) |
May 04, 2023 | 14.85 | 14.93 | 12.48 | 13.09 | 242,052 | -1.93(-12.83%) |
May 03, 2023 | 15.38 | 15.38 | 14.50 | 15.02 | 31,790 | -0.33(-2.12%) |
May 02, 2023 | 15.24 | 15.53 | 14.94 | 15.34 | 17,954 | -0.04(-0.24%) |
May 01, 2023 | 15.65 | 15.81 | 14.99 | 15.38 | 20,723 | -0.27(-1.73%) |
Apr 28, 2023 | 15.65 | 15.76 | 15.65 | 15.65 | 2,994 | +0.05(+0.29%) |
Apr 27, 2023 | 15.84 | 15.92 | 15.60 | 15.60 | 5,777 | -0.24(-1.48%) |
Apr 26, 2023 | 16.29 | 16.29 | 15.83 | 15.84 | 13,914 | -0.24(-1.46%) |
Apr 25, 2023 | 16.46 | 16.46 | 16.06 | 16.07 | 8,094 | -0.38(-2.31%) |
Apr 24, 2023 | 16.47 | 16.60 | 16.42 | 16.45 | 5,458 | -0.07(-0.44%) |
Apr 21, 2023 | 16.61 | 16.61 | 16.53 | 16.53 | 5,005 | -0.21(-1.24%) |
Apr 20, 2023 | 16.63 | 16.73 | 16.30 | 16.73 | 5,516 | +0.38(+2.32%) |
Apr 19, 2023 | 16.33 | 16.63 | 16.28 | 16.36 | 11,651 | +0.06(+0.39%) |
Apr 18, 2023 | 16.63 | 16.63 | 16.28 | 16.29 | 6,832 | -0.33(-2.01%) |
Apr 17, 2023 | 16.54 | 16.73 | 16.38 | 16.63 | 9,697 | -0.19(-1.13%) |
Apr 14, 2023 | 16.71 | 16.82 | 16.52 | 16.82 | 6,193 | -0.12(-0.69%) |
Apr 13, 2023 | 16.79 | 17.43 | 16.51 | 16.93 | 10,149 | +0.54(+3.31%) |
Apr 12, 2023 | 16.69 | 16.95 | 16.39 | 16.39 | 11,889 | -0.28(-1.68%) |
Apr 11, 2023 | 16.68 | 16.76 | 16.41 | 16.67 | 10,820 | +0.00(+0.00%) |
Apr 10, 2023 | 17.19 | 17.19 | 16.21 | 16.67 | 26,702 | -0.52(-3.00%) |
Apr 06, 2023 | 16.64 | 17.31 | 16.47 | 17.19 | 99,480 | +0.70(+4.25%) |
Apr 05, 2023 | 16.28 | 16.73 | 15.40 | 16.49 | 38,615 | +0.20(+1.25%) |
Apr 04, 2023 | 16.03 | 16.28 | 16.01 | 16.28 | 26,939 | +0.14(+0.84%) |
Apr 03, 2023 | 16.34 | 16.47 | 15.82 | 16.15 | 16,938 | -0.14(-0.83%) |
Mar 31, 2023 | 15.47 | 16.43 | 15.15 | 16.28 | 63,172 | +1.00(+6.57%) |
Mar 30, 2023 | 15.02 | 15.38 | 15.02 | 15.28 | 17,740 | +0.46(+3.13%) |
Mar 29, 2023 | 15.26 | 15.38 | 14.74 | 14.82 | 38,752 | -0.16(-1.04%) |
Mar 28, 2023 | 15.07 | 15.32 | 14.86 | 14.97 | 15,833 | -0.15(-1.02%) |
Mar 27, 2023 | 14.71 | 15.34 | 14.71 | 15.12 | 12,762 | +0.09(+0.60%) |
Mar 24, 2023 | 15.34 | 15.34 | 13.75 | 15.04 | 21,550 | -0.34(-2.23%) |
Mar 23, 2023 | 15.79 | 15.97 | 15.29 | 15.38 | 28,411 | -0.50(-3.13%) |
Mar 22, 2023 | 15.62 | 15.88 | 15.33 | 15.88 | 19,519 | +0.60(+3.94%) |
Mar 21, 2023 | 15.33 | 15.88 | 15.27 | 15.27 | 9,132 | -0.04(-0.29%) |
Mar 20, 2023 | 15.22 | 15.47 | 15.03 | 15.32 | 17,143 | +0.10(+0.64%) |
Mar 17, 2023 | 15.25 | 15.57 | 14.91 | 15.22 | 33,121 | -0.05(-0.35%) |
Mar 16, 2023 | 15.13 | 15.60 | 15.07 | 15.27 | 19,736 | -0.21(-1.37%) |
Mar 15, 2023 | 15.62 | 15.70 | 14.88 | 15.49 | 29,503 | -0.12(-0.79%) |
Mar 14, 2023 | 15.51 | 15.85 | 15.51 | 15.61 | 15,306 | +0.25(+1.61%) |
Mar 13, 2023 | 16.01 | 16.01 | 14.71 | 15.36 | 39,203 | -0.68(-4.25%) |
Mar 10, 2023 | 16.47 | 16.49 | 15.34 | 16.04 | 24,864 | -0.42(-2.53%) |
Mar 09, 2023 | 16.50 | 16.77 | 16.42 | 16.46 | 7,218 | -0.07(-0.43%) |
Mar 08, 2023 | 16.66 | 16.81 | 16.50 | 16.53 | 4,509 | +0.14(+0.86%) |
Mar 07, 2023 | 16.59 | 16.90 | 16.37 | 16.39 | 6,425 | -0.26(-1.54%) |
Mar 06, 2023 | 16.65 | 16.98 | 16.64 | 16.65 | 7,136 | -0.19(-1.10%) |
Mar 03, 2023 | 16.65 | 16.95 | 16.65 | 16.83 | 5,516 | +0.04(+0.26%) |
Mar 02, 2023 | 16.91 | 16.98 | 16.54 | 16.79 | 8,706 | -0.14(-0.81%) |