Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.44 | 14.64 | 14.38 | 14.50 | 41,944 | +0.07(+0.46%) |
May 05, 2023 | 14.29 | 14.52 | 14.20 | 14.43 | 46,601 | +0.31(+2.17%) |
May 04, 2023 | 14.84 | 14.84 | 14.08 | 14.12 | 44,038 | -0.59(-4.03%) |
May 03, 2023 | 14.85 | 15.06 | 14.72 | 14.72 | 46,952 | -0.17(-1.16%) |
May 02, 2023 | 15.02 | 15.19 | 14.86 | 14.89 | 42,508 | -0.10(-0.64%) |
May 01, 2023 | 15.07 | 15.26 | 14.98 | 14.98 | 51,223 | -0.12(-0.82%) |
Apr 28, 2023 | 15.38 | 15.43 | 15.11 | 15.11 | 48,796 | -0.30(-1.92%) |
Apr 27, 2023 | 15.45 | 15.66 | 15.30 | 15.40 | 39,151 | +0.09(+0.56%) |
Apr 26, 2023 | 15.54 | 15.69 | 15.05 | 15.32 | 103,640 | -0.14(-0.93%) |
Apr 25, 2023 | 15.62 | 15.67 | 15.45 | 15.46 | 60,867 | -0.14(-0.92%) |
Apr 24, 2023 | 15.68 | 15.82 | 15.48 | 15.61 | 79,987 | -0.21(-1.33%) |
Apr 21, 2023 | 16.08 | 16.11 | 15.76 | 15.82 | 96,021 | -0.34(-2.13%) |
Apr 20, 2023 | 16.74 | 16.86 | 16.13 | 16.16 | 57,127 | -0.54(-3.21%) |
Apr 19, 2023 | 16.96 | 17.10 | 16.69 | 16.70 | 98,487 | -0.41(-2.40%) |
Apr 18, 2023 | 17.11 | 17.35 | 16.89 | 17.11 | 57,021 | -0.07(-0.39%) |
Apr 17, 2023 | 17.11 | 17.47 | 16.89 | 17.17 | 48,398 | -0.18(-1.05%) |
Apr 14, 2023 | 17.02 | 17.71 | 16.82 | 17.35 | 41,429 | +0.32(+1.85%) |
Apr 13, 2023 | 17.65 | 17.73 | 16.81 | 17.04 | 91,898 | -1.11(-6.11%) |
Apr 12, 2023 | 18.13 | 18.24 | 17.84 | 18.15 | 71,215 | +0.16(+0.90%) |
Apr 11, 2023 | 17.97 | 18.21 | 17.88 | 17.99 | 45,542 | +0.09(+0.48%) |
Apr 10, 2023 | 17.38 | 18.16 | 17.38 | 17.90 | 46,069 | +0.38(+2.18%) |
Apr 06, 2023 | 17.30 | 17.61 | 17.30 | 17.52 | 24,044 | +0.02(+0.11%) |
Apr 05, 2023 | 17.99 | 17.99 | 17.50 | 17.50 | 45,524 | -0.44(-2.45%) |
Apr 04, 2023 | 18.29 | 18.29 | 17.82 | 17.94 | 47,369 | -0.20(-1.11%) |
Apr 03, 2023 | 17.36 | 18.17 | 17.33 | 18.14 | 131,636 | +0.75(+4.34%) |
Mar 31, 2023 | 17.28 | 17.45 | 16.96 | 17.38 | 70,020 | +0.28(+1.62%) |
Mar 30, 2023 | 17.62 | 17.77 | 17.04 | 17.11 | 85,042 | -0.51(-2.88%) |
Mar 29, 2023 | 18.17 | 18.29 | 17.02 | 17.61 | 87,781 | -0.40(-2.23%) |
Mar 28, 2023 | 18.11 | 18.16 | 17.71 | 18.01 | 44,978 | -0.05(-0.26%) |
Mar 27, 2023 | 18.04 | 18.25 | 18.04 | 18.06 | 23,441 | +0.26(+1.45%) |
Mar 24, 2023 | 17.93 | 18.30 | 17.68 | 17.80 | 131,306 | -0.14(-0.80%) |
Mar 23, 2023 | 18.12 | 18.54 | 17.94 | 17.95 | 52,570 | +0.02(+0.11%) |
Mar 22, 2023 | 17.57 | 18.30 | 17.57 | 17.93 | 47,231 | +0.23(+1.30%) |
Mar 21, 2023 | 18.69 | 18.85 | 17.70 | 17.70 | 91,765 | -0.94(-5.03%) |
Mar 20, 2023 | 18.59 | 18.90 | 18.57 | 18.63 | 23,020 | +0.04(+0.21%) |
Mar 17, 2023 | 19.35 | 19.62 | 18.26 | 18.60 | 46,339 | -1.02(-5.21%) |
Mar 16, 2023 | 18.92 | 19.70 | 18.78 | 19.62 | 29,913 | +0.54(+2.80%) |
Mar 15, 2023 | 19.28 | 19.44 | 19.00 | 19.08 | 28,136 | -0.61(-3.12%) |
Mar 14, 2023 | 19.69 | 19.79 | 19.50 | 19.70 | 27,653 | +0.45(+2.36%) |
Mar 13, 2023 | 19.52 | 19.58 | 19.16 | 19.24 | 36,740 | -0.58(-2.91%) |
Mar 10, 2023 | 19.94 | 20.16 | 19.63 | 19.82 | 85,424 | -0.18(-0.90%) |
Mar 09, 2023 | 19.85 | 20.22 | 19.85 | 20.00 | 47,060 | +0.06(+0.28%) |
Mar 08, 2023 | 19.59 | 19.94 | 19.39 | 19.94 | 37,651 | +0.52(+2.68%) |
Mar 07, 2023 | 19.04 | 19.57 | 19.04 | 19.42 | 29,517 | +0.24(+1.23%) |
Mar 06, 2023 | 19.61 | 19.61 | 18.94 | 19.19 | 40,043 | -0.43(-2.22%) |
Mar 03, 2023 | 20.08 | 20.09 | 19.55 | 19.62 | 18,813 | -0.26(-1.28%) |
Mar 02, 2023 | 20.41 | 20.42 | 19.88 | 19.88 | 23,418 | -0.76(-3.66%) |