Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.39 | 14.89 | 14.16 | 14.80 | 17,920 | +0.46(+3.21%) |
May 05, 2023 | 14.11 | 14.60 | 13.75 | 14.34 | 34,264 | +0.28(+1.99%) |
May 04, 2023 | 14.72 | 14.72 | 13.74 | 14.06 | 30,727 | -0.60(-4.09%) |
May 03, 2023 | 13.95 | 15.08 | 13.88 | 14.66 | 36,370 | +0.83(+6.00%) |
May 02, 2023 | 14.57 | 14.88 | 13.72 | 13.83 | 33,459 | -1.02(-6.87%) |
May 01, 2023 | 14.50 | 14.93 | 14.01 | 14.85 | 43,753 | +0.28(+1.92%) |
Apr 28, 2023 | 15.05 | 15.10 | 14.54 | 14.57 | 26,389 | -0.46(-3.06%) |
Apr 27, 2023 | 15.21 | 15.44 | 14.83 | 15.03 | 41,471 | +0.17(+1.14%) |
Apr 26, 2023 | 14.55 | 15.25 | 14.55 | 14.86 | 29,805 | +0.09(+0.61%) |
Apr 25, 2023 | 14.81 | 15.48 | 14.68 | 14.77 | 29,095 | -0.04(-0.27%) |
Apr 24, 2023 | 15.67 | 15.86 | 14.75 | 14.81 | 38,244 | -1.00(-6.33%) |
Apr 21, 2023 | 15.13 | 15.96 | 15.00 | 15.81 | 89,303 | +1.11(+7.55%) |
Apr 20, 2023 | 15.00 | 15.42 | 14.50 | 14.70 | 43,065 | -0.10(-0.68%) |
Apr 19, 2023 | 16.28 | 16.28 | 14.66 | 14.80 | 75,481 | -1.51(-9.26%) |
Apr 18, 2023 | 16.01 | 16.74 | 15.65 | 16.31 | 84,902 | +0.50(+3.16%) |
Apr 17, 2023 | 15.09 | 15.98 | 15.08 | 15.81 | 50,628 | +0.78(+5.19%) |
Apr 14, 2023 | 15.80 | 15.88 | 14.51 | 15.03 | 53,790 | -0.46(-2.97%) |
Apr 13, 2023 | 14.72 | 16.20 | 14.56 | 15.49 | 168,545 | +1.20(+8.40%) |
Apr 12, 2023 | 14.91 | 15.00 | 14.00 | 14.29 | 79,430 | -0.52(-3.51%) |
Apr 11, 2023 | 12.64 | 15.22 | 12.24 | 14.81 | 189,760 | +2.29(+18.29%) |
Apr 10, 2023 | 12.61 | 12.90 | 12.09 | 12.52 | 101,287 | -0.09(-0.71%) |
Apr 06, 2023 | 12.24 | 12.67 | 11.88 | 12.61 | 78,031 | +0.37(+3.02%) |
Apr 05, 2023 | 11.90 | 12.33 | 11.65 | 12.24 | 104,464 | +0.29(+2.43%) |
Apr 04, 2023 | 12.48 | 13.11 | 11.81 | 11.95 | 1,085,904 | -0.14(-1.16%) |
Apr 03, 2023 | 13.45 | 13.49 | 11.65 | 12.09 | 498,108 | -3.32(-21.54%) |
Mar 31, 2023 | 20.03 | 20.03 | 14.71 | 15.41 | 511,064 | -4.69(-23.33%) |
Mar 30, 2023 | 22.48 | 22.49 | 19.00 | 20.10 | 176,581 | -2.00(-9.05%) |
Mar 29, 2023 | 19.80 | 23.89 | 19.48 | 22.10 | 353,147 | +2.50(+12.76%) |
Mar 28, 2023 | 18.78 | 20.00 | 18.48 | 19.60 | 53,880 | +0.75(+3.98%) |
Mar 27, 2023 | 19.50 | 19.50 | 18.24 | 18.85 | 41,275 | +0.05(+0.27%) |
Mar 24, 2023 | 18.35 | 19.30 | 18.35 | 18.80 | 66,491 | +0.33(+1.79%) |
Mar 23, 2023 | 16.40 | 19.50 | 16.16 | 18.47 | 122,321 | +2.59(+16.31%) |
Mar 22, 2023 | 15.55 | 16.72 | 15.42 | 15.88 | 59,793 | +0.63(+4.13%) |
Mar 21, 2023 | 15.27 | 15.48 | 14.74 | 15.25 | 15,147 | +0.00(+0.00%) |
Mar 20, 2023 | 15.51 | 15.51 | 15.00 | 15.25 | 13,080 | -0.26(-1.68%) |
Mar 17, 2023 | 16.01 | 16.15 | 15.47 | 15.51 | 40,847 | -0.94(-5.71%) |
Mar 16, 2023 | 15.80 | 16.70 | 15.80 | 16.45 | 15,278 | +0.61(+3.85%) |
Mar 15, 2023 | 16.14 | 16.52 | 15.39 | 15.84 | 26,857 | -0.49(-3.00%) |
Mar 14, 2023 | 15.32 | 16.75 | 15.32 | 16.33 | 42,492 | +1.09(+7.15%) |
Mar 13, 2023 | 14.61 | 15.63 | 14.36 | 15.24 | 21,265 | +0.73(+5.03%) |
Mar 10, 2023 | 15.39 | 15.41 | 14.04 | 14.51 | 66,612 | -1.15(-7.34%) |
Mar 09, 2023 | 16.06 | 16.34 | 15.31 | 15.66 | 61,187 | -0.60(-3.69%) |
Mar 08, 2023 | 16.11 | 16.45 | 16.08 | 16.26 | 11,093 | +0.00(+0.00%) |
Mar 07, 2023 | 15.89 | 16.30 | 15.89 | 16.26 | 15,150 | +0.21(+1.31%) |
Mar 06, 2023 | 16.29 | 16.79 | 15.96 | 16.05 | 14,035 | -0.05(-0.31%) |
Mar 03, 2023 | 16.21 | 16.44 | 15.60 | 16.10 | 32,945 | -0.11(-0.68%) |
Mar 02, 2023 | 16.50 | 17.02 | 15.94 | 16.21 | 19,046 | -0.77(-4.53%) |