Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.53 | 15.65 | 15.32 | 15.46 | 6,140,511 | +0.30(+1.95%) |
May 05, 2023 | 14.96 | 15.35 | 14.96 | 15.17 | 6,032,869 | +0.64(+4.39%) |
May 04, 2023 | 14.46 | 14.63 | 14.28 | 14.53 | 9,238,524 | +0.10(+0.66%) |
May 03, 2023 | 14.50 | 14.65 | 14.26 | 14.43 | 11,845,495 | -0.30(-2.00%) |
May 02, 2023 | 15.38 | 15.41 | 14.43 | 14.73 | 12,572,752 | -0.95(-6.08%) |
May 01, 2023 | 15.80 | 16.12 | 15.63 | 15.68 | 7,953,350 | -0.32(-2.02%) |
Apr 28, 2023 | 15.38 | 16.07 | 15.22 | 16.01 | 7,823,864 | +0.67(+4.35%) |
Apr 27, 2023 | 15.57 | 15.93 | 15.26 | 15.34 | 9,246,053 | -0.24(-1.53%) |
Apr 26, 2023 | 15.76 | 16.75 | 15.45 | 15.58 | 11,163,182 | -0.63(-3.88%) |
Apr 25, 2023 | 16.71 | 16.75 | 16.14 | 16.21 | 9,562,039 | -0.83(-4.87%) |
Apr 24, 2023 | 16.67 | 17.04 | 16.57 | 17.04 | 6,478,685 | +0.36(+2.17%) |
Apr 21, 2023 | 16.95 | 17.05 | 16.58 | 16.67 | 8,973,139 | -0.22(-1.30%) |
Apr 20, 2023 | 16.63 | 17.01 | 16.63 | 16.89 | 10,240,618 | -0.04(-0.23%) |
Apr 19, 2023 | 16.83 | 16.94 | 16.59 | 16.93 | 15,104,493 | -0.15(-0.89%) |
Apr 18, 2023 | 16.90 | 17.21 | 16.83 | 17.08 | 13,519,118 | +0.22(+1.30%) |
Apr 17, 2023 | 16.66 | 16.96 | 16.51 | 16.86 | 9,027,374 | +0.15(+0.91%) |
Apr 14, 2023 | 16.85 | 17.06 | 16.48 | 16.71 | 12,342,290 | -0.30(-1.74%) |
Apr 13, 2023 | 17.26 | 17.26 | 16.93 | 17.01 | 8,963,491 | -0.20(-1.16%) |
Apr 12, 2023 | 17.32 | 17.32 | 17.01 | 17.21 | 8,224,402 | +0.03(+0.17%) |
Apr 11, 2023 | 17.04 | 17.23 | 16.95 | 17.18 | 6,162,880 | +0.24(+1.41%) |
Apr 10, 2023 | 16.96 | 17.15 | 16.81 | 16.94 | 6,924,459 | +0.00(+0.00%) |
Apr 06, 2023 | 17.44 | 17.44 | 16.88 | 16.94 | 8,576,435 | -0.57(-3.26%) |
Apr 05, 2023 | 17.78 | 17.81 | 17.22 | 17.51 | 8,122,219 | -0.24(-1.34%) |
Apr 04, 2023 | 18.20 | 18.32 | 17.51 | 17.75 | 9,998,072 | -0.37(-2.05%) |
Apr 03, 2023 | 17.63 | 18.25 | 17.63 | 18.12 | 13,826,770 | +1.49(+8.93%) |
Mar 31, 2023 | 16.60 | 16.69 | 16.45 | 16.64 | 6,862,607 | +0.12(+0.75%) |
Mar 30, 2023 | 16.56 | 16.70 | 16.33 | 16.51 | 5,197,353 | +0.19(+1.17%) |
Mar 29, 2023 | 16.12 | 16.42 | 16.11 | 16.32 | 5,963,778 | +0.36(+2.27%) |
Mar 28, 2023 | 15.43 | 16.13 | 15.42 | 15.96 | 7,849,236 | +0.48(+3.08%) |
Mar 27, 2023 | 15.04 | 15.55 | 14.93 | 15.48 | 8,058,371 | +0.69(+4.64%) |
Mar 24, 2023 | 14.69 | 14.86 | 14.27 | 14.80 | 9,471,666 | -0.19(-1.27%) |
Mar 23, 2023 | 15.95 | 16.18 | 14.84 | 14.99 | 10,563,113 | -0.79(-5.01%) |
Mar 22, 2023 | 16.18 | 16.29 | 15.77 | 15.78 | 5,293,415 | -0.30(-1.90%) |
Mar 21, 2023 | 15.81 | 16.46 | 15.79 | 16.08 | 8,101,110 | +0.64(+4.13%) |
Mar 20, 2023 | 14.82 | 15.48 | 14.63 | 15.44 | 9,375,929 | +0.65(+4.38%) |
Mar 17, 2023 | 14.95 | 15.08 | 14.53 | 14.80 | 17,755,630 | -0.36(-2.39%) |
Mar 16, 2023 | 14.68 | 15.43 | 14.47 | 15.16 | 7,963,785 | +0.10(+0.63%) |
Mar 15, 2023 | 15.47 | 15.47 | 14.36 | 15.06 | 15,710,778 | -1.12(-6.95%) |
Mar 14, 2023 | 16.41 | 16.95 | 16.05 | 16.19 | 10,047,493 | -0.16(-0.96%) |
Mar 13, 2023 | 16.90 | 17.13 | 16.34 | 16.35 | 11,892,709 | -1.03(-5.94%) |
Mar 10, 2023 | 17.62 | 17.84 | 17.26 | 17.38 | 6,223,906 | -0.22(-1.24%) |
Mar 09, 2023 | 17.62 | 18.17 | 17.51 | 17.60 | 9,554,829 | +0.10(+0.60%) |
Mar 08, 2023 | 17.46 | 17.99 | 17.32 | 17.49 | 5,916,132 | -0.07(-0.38%) |
Mar 07, 2023 | 18.11 | 18.20 | 17.47 | 17.56 | 4,480,615 | -0.61(-3.34%) |
Mar 06, 2023 | 18.17 | 18.40 | 18.05 | 18.16 | 5,492,914 | -0.17(-0.93%) |
Mar 03, 2023 | 17.84 | 18.45 | 17.74 | 18.33 | 5,280,490 | +0.27(+1.47%) |
Mar 02, 2023 | 17.55 | 18.13 | 17.49 | 18.07 | 5,989,573 | +0.45(+2.53%) |