Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.28 | 15.48 | 15.13 | 15.16 | 45,603 | -0.19(-1.21%) |
May 05, 2023 | 15.35 | 15.57 | 15.20 | 15.35 | 55,414 | +0.17(+1.10%) |
May 04, 2023 | 15.23 | 15.50 | 14.68 | 15.18 | 170,514 | -0.18(-1.15%) |
May 03, 2023 | 15.31 | 15.54 | 15.15 | 15.36 | 116,147 | -0.02(-0.13%) |
May 02, 2023 | 15.26 | 15.40 | 15.01 | 15.38 | 96,442 | +0.10(+0.64%) |
May 01, 2023 | 14.97 | 15.33 | 14.97 | 15.28 | 88,708 | +0.24(+1.62%) |
Apr 28, 2023 | 14.89 | 15.13 | 14.77 | 15.04 | 135,385 | +0.13(+0.85%) |
Apr 27, 2023 | 14.85 | 15.08 | 14.60 | 14.91 | 111,564 | +0.09(+0.59%) |
Apr 26, 2023 | 14.78 | 15.02 | 14.49 | 14.82 | 125,589 | +0.18(+1.20%) |
Apr 25, 2023 | 14.82 | 15.02 | 14.48 | 14.65 | 239,477 | -0.38(-2.53%) |
Apr 24, 2023 | 15.14 | 15.21 | 14.77 | 15.03 | 170,646 | -0.26(-1.72%) |
Apr 21, 2023 | 15.60 | 15.77 | 15.08 | 15.29 | 168,087 | -0.30(-1.94%) |
Apr 20, 2023 | 15.38 | 15.87 | 15.15 | 15.59 | 172,302 | +0.19(+1.20%) |
Apr 19, 2023 | 15.12 | 15.51 | 15.01 | 15.41 | 282,548 | -0.18(-1.13%) |
Apr 18, 2023 | 16.28 | 16.42 | 15.51 | 15.58 | 389,794 | -0.53(-3.27%) |
Apr 17, 2023 | 17.08 | 17.14 | 15.91 | 16.11 | 449,221 | -1.05(-6.13%) |
Apr 14, 2023 | 17.42 | 17.66 | 16.50 | 17.16 | 851,167 | -0.35(-2.00%) |
Apr 13, 2023 | 18.18 | 18.26 | 17.50 | 17.51 | 325,933 | -0.73(-4.01%) |
Apr 12, 2023 | 18.76 | 18.99 | 18.13 | 18.24 | 282,110 | -0.28(-1.53%) |
Apr 11, 2023 | 18.84 | 18.84 | 17.88 | 18.53 | 267,234 | -0.33(-1.76%) |
Apr 10, 2023 | 17.79 | 19.04 | 17.79 | 18.86 | 409,247 | +1.07(+6.03%) |
Apr 06, 2023 | 18.99 | 19.40 | 16.79 | 17.79 | 1,477,291 | -3.26(-15.51%) |
Apr 05, 2023 | 21.45 | 21.62 | 20.49 | 21.05 | 218,469 | -0.10(-0.46%) |
Apr 04, 2023 | 22.45 | 22.77 | 20.83 | 21.15 | 158,629 | -1.31(-5.82%) |
Apr 03, 2023 | 21.93 | 22.53 | 21.73 | 22.45 | 148,306 | +0.70(+3.23%) |
Mar 31, 2023 | 21.01 | 21.85 | 21.00 | 21.75 | 115,172 | +0.85(+4.06%) |
Mar 30, 2023 | 21.03 | 21.20 | 20.76 | 20.90 | 72,531 | +0.03(+0.14%) |
Mar 29, 2023 | 20.66 | 20.97 | 20.41 | 20.88 | 57,913 | +0.43(+2.10%) |
Mar 28, 2023 | 20.63 | 20.98 | 20.11 | 20.45 | 58,084 | -0.23(-1.13%) |
Mar 27, 2023 | 21.01 | 21.04 | 20.55 | 20.68 | 79,699 | -0.08(-0.38%) |
Mar 24, 2023 | 20.19 | 20.81 | 19.85 | 20.76 | 95,789 | +0.38(+1.86%) |
Mar 23, 2023 | 20.51 | 21.29 | 20.13 | 20.38 | 193,000 | -0.03(-0.14%) |
Mar 22, 2023 | 20.76 | 21.12 | 20.36 | 20.41 | 197,415 | -0.22(-1.09%) |
Mar 21, 2023 | 20.50 | 21.59 | 20.18 | 20.63 | 224,523 | +0.47(+2.32%) |
Mar 20, 2023 | 19.89 | 20.40 | 19.59 | 20.16 | 96,964 | +0.53(+2.68%) |
Mar 17, 2023 | 20.03 | 20.03 | 19.49 | 19.64 | 110,687 | -0.60(-2.98%) |
Mar 16, 2023 | 19.62 | 20.24 | 19.24 | 20.24 | 139,903 | +0.62(+3.18%) |
Mar 15, 2023 | 19.43 | 19.68 | 18.52 | 19.62 | 109,722 | -0.27(-1.37%) |
Mar 14, 2023 | 19.55 | 20.05 | 19.55 | 19.89 | 107,199 | +0.58(+2.98%) |
Mar 13, 2023 | 19.42 | 19.89 | 18.70 | 19.32 | 114,302 | -0.39(-1.98%) |
Mar 10, 2023 | 20.92 | 21.00 | 19.59 | 19.71 | 137,363 | -1.32(-6.26%) |
Mar 09, 2023 | 21.12 | 21.34 | 20.84 | 21.02 | 93,620 | -0.16(-0.74%) |
Mar 08, 2023 | 20.78 | 21.28 | 20.31 | 21.18 | 130,418 | +0.44(+2.11%) |
Mar 07, 2023 | 20.78 | 20.78 | 20.31 | 20.74 | 133,396 | +0.04(+0.19%) |
Mar 06, 2023 | 21.08 | 21.20 | 20.48 | 20.70 | 105,141 | -0.32(-1.53%) |
Mar 03, 2023 | 20.73 | 21.07 | 20.39 | 21.02 | 172,669 | +0.44(+2.13%) |
Mar 02, 2023 | 20.44 | 20.85 | 20.17 | 20.58 | 87,568 | -0.09(-0.42%) |