Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.46 | 14.80 | 14.44 | 14.56 | 124,118 | -0.01(-0.07%) |
May 05, 2023 | 14.26 | 14.60 | 13.99 | 14.57 | 173,424 | +0.36(+2.53%) |
May 04, 2023 | 14.29 | 15.02 | 14.10 | 14.21 | 156,190 | +0.11(+0.78%) |
May 03, 2023 | 14.27 | 14.45 | 14.08 | 14.10 | 137,708 | -0.08(-0.56%) |
May 02, 2023 | 14.48 | 14.48 | 13.42 | 14.18 | 259,188 | -0.26(-1.80%) |
May 01, 2023 | 14.55 | 14.84 | 14.12 | 14.44 | 96,859 | +0.02(+0.14%) |
Apr 28, 2023 | 14.34 | 14.64 | 14.10 | 14.42 | 120,510 | +0.00(+0.00%) |
Apr 27, 2023 | 14.38 | 14.68 | 14.13 | 14.42 | 99,757 | +0.12(+0.84%) |
Apr 26, 2023 | 15.00 | 15.07 | 14.30 | 14.30 | 119,089 | -0.61(-4.09%) |
Apr 25, 2023 | 15.18 | 15.31 | 14.70 | 14.91 | 144,221 | -0.40(-2.61%) |
Apr 24, 2023 | 15.45 | 15.60 | 15.01 | 15.31 | 99,176 | -0.04(-0.26%) |
Apr 21, 2023 | 15.49 | 15.90 | 15.30 | 15.35 | 120,551 | -0.25(-1.60%) |
Apr 20, 2023 | 15.63 | 15.98 | 15.31 | 15.60 | 99,411 | -0.10(-0.64%) |
Apr 19, 2023 | 15.68 | 15.85 | 15.31 | 15.70 | 208,749 | -0.15(-0.95%) |
Apr 18, 2023 | 16.17 | 16.33 | 15.78 | 15.85 | 128,190 | -0.30(-1.86%) |
Apr 17, 2023 | 16.49 | 16.49 | 15.97 | 16.15 | 116,319 | -0.47(-2.83%) |
Apr 14, 2023 | 16.55 | 16.75 | 16.26 | 16.62 | 113,100 | +0.07(+0.42%) |
Apr 13, 2023 | 16.60 | 16.85 | 16.44 | 16.55 | 109,531 | +0.05(+0.30%) |
Apr 12, 2023 | 16.85 | 16.98 | 16.30 | 16.50 | 112,694 | -0.26(-1.55%) |
Apr 11, 2023 | 16.65 | 16.88 | 16.44 | 16.76 | 126,310 | +0.09(+0.54%) |
Apr 10, 2023 | 16.50 | 16.67 | 16.39 | 16.67 | 62,774 | -0.01(-0.06%) |
Apr 06, 2023 | 16.68 | 0 | +0.11(+0.66%) | |||
Apr 05, 2023 | 17.02 | 17.03 | 16.48 | 16.57 | 147,207 | -0.62(-3.61%) |
Apr 04, 2023 | 18.12 | 18.12 | 17.07 | 17.19 | 191,315 | -0.97(-5.34%) |
Apr 03, 2023 | 17.98 | 18.26 | 17.75 | 18.16 | 79,931 | +0.18(+1.00%) |
Mar 31, 2023 | 18.37 | 18.58 | 17.38 | 17.98 | 338,663 | -0.43(-2.34%) |
Mar 30, 2023 | 18.13 | 18.67 | 18.09 | 18.41 | 165,995 | +0.17(+0.93%) |
Mar 29, 2023 | 18.43 | 18.43 | 18.06 | 18.24 | 105,277 | -0.01(-0.05%) |
Mar 28, 2023 | 18.10 | 18.39 | 17.91 | 18.25 | 62,733 | +0.08(+0.44%) |
Mar 27, 2023 | 18.27 | 18.46 | 17.97 | 18.17 | 103,388 | -0.07(-0.38%) |
Mar 24, 2023 | 18.32 | 18.42 | 17.93 | 18.24 | 72,400 | -0.13(-0.71%) |
Mar 23, 2023 | 18.45 | 18.71 | 18.27 | 18.37 | 50,231 | +0.10(+0.55%) |
Mar 22, 2023 | 18.53 | 18.80 | 18.27 | 18.27 | 75,283 | -0.45(-2.40%) |
Mar 21, 2023 | 18.41 | 19.00 | 18.29 | 18.72 | 77,620 | +0.47(+2.58%) |
Mar 20, 2023 | 18.45 | 18.82 | 18.24 | 18.25 | 65,263 | -0.14(-0.76%) |
Mar 17, 2023 | 18.29 | 18.50 | 18.13 | 18.39 | 472,566 | -0.08(-0.43%) |
Mar 16, 2023 | 18.01 | 18.54 | 18.00 | 18.47 | 145,763 | +0.26(+1.43%) |
Mar 15, 2023 | 18.71 | 18.77 | 17.92 | 18.21 | 236,213 | -0.91(-4.76%) |
Mar 14, 2023 | 18.73 | 19.23 | 18.63 | 19.12 | 209,484 | +0.54(+2.91%) |
Mar 13, 2023 | 18.68 | 18.68 | 18.30 | 18.58 | 111,750 | -0.32(-1.69%) |
Mar 10, 2023 | 18.80 | 19.06 | 18.23 | 18.90 | 105,046 | +0.01(+0.05%) |
Mar 09, 2023 | 19.47 | 19.47 | 18.74 | 18.89 | 97,751 | -0.56(-2.88%) |
Mar 08, 2023 | 18.95 | 19.56 | 18.85 | 19.45 | 88,188 | +0.37(+1.94%) |
Mar 07, 2023 | 18.58 | 19.23 | 18.42 | 19.08 | 91,217 | +0.28(+1.49%) |
Mar 06, 2023 | 19.07 | 19.31 | 18.55 | 18.80 | 101,946 | -0.35(-1.83%) |
Mar 03, 2023 | 19.00 | 19.23 | 18.96 | 19.15 | 125,268 | +0.17(+0.90%) |
Mar 02, 2023 | 18.84 | 19.03 | 18.60 | 18.98 | 154,694 | +0.05(+0.26%) |