Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.14 | 16.40 | 15.95 | 16.04 | 510,276 | -0.12(-0.74%) |
May 05, 2023 | 16.34 | 16.74 | 16.07 | 16.16 | 495,300 | +0.18(+1.13%) |
May 04, 2023 | 16.14 | 16.16 | 15.60 | 15.98 | 438,937 | -0.24(-1.48%) |
May 03, 2023 | 16.04 | 16.57 | 15.84 | 16.22 | 710,260 | +0.57(+3.64%) |
May 02, 2023 | 17.07 | 17.08 | 15.62 | 15.65 | 862,169 | -1.42(-8.32%) |
May 01, 2023 | 17.20 | 17.77 | 16.87 | 17.07 | 664,992 | -0.25(-1.44%) |
Apr 28, 2023 | 16.68 | 18.03 | 16.43 | 17.32 | 1,221,303 | +1.35(+8.45%) |
Apr 27, 2023 | 17.57 | 18.00 | 14.72 | 15.97 | 1,996,426 | -2.37(-12.92%) |
Apr 26, 2023 | 18.30 | 18.70 | 18.08 | 18.34 | 662,258 | -0.05(-0.27%) |
Apr 25, 2023 | 18.99 | 19.37 | 18.12 | 18.39 | 521,057 | -0.57(-3.01%) |
Apr 24, 2023 | 19.16 | 19.23 | 18.63 | 18.96 | 483,022 | -0.08(-0.42%) |
Apr 21, 2023 | 18.59 | 19.10 | 18.32 | 19.04 | 699,771 | +0.46(+2.48%) |
Apr 20, 2023 | 18.74 | 19.18 | 18.38 | 18.58 | 626,458 | -0.51(-2.67%) |
Apr 19, 2023 | 18.96 | 19.39 | 18.58 | 19.09 | 810,139 | -0.20(-1.04%) |
Apr 18, 2023 | 18.26 | 19.31 | 18.03 | 19.29 | 689,933 | +0.96(+5.27%) |
Apr 17, 2023 | 17.48 | 18.47 | 17.39 | 18.32 | 840,801 | +1.07(+6.23%) |
Apr 14, 2023 | 17.11 | 17.26 | 16.69 | 17.25 | 616,848 | +0.12(+0.70%) |
Apr 13, 2023 | 16.25 | 17.36 | 16.14 | 17.13 | 905,553 | +0.95(+5.87%) |
Apr 12, 2023 | 16.07 | 16.83 | 15.81 | 16.18 | 868,912 | +0.19(+1.19%) |
Apr 11, 2023 | 15.35 | 16.86 | 15.20 | 15.99 | 1,347,122 | +0.79(+5.20%) |
Apr 10, 2023 | 13.62 | 15.38 | 13.48 | 15.20 | 1,579,524 | +1.98(+14.98%) |
Apr 06, 2023 | 13.14 | 13.26 | 12.68 | 13.22 | 565,946 | +0.26(+2.01%) |
Apr 05, 2023 | 12.87 | 13.32 | 12.85 | 12.96 | 678,187 | -0.08(-0.61%) |
Apr 04, 2023 | 13.78 | 13.91 | 12.91 | 13.04 | 728,231 | -0.60(-4.40%) |
Apr 03, 2023 | 13.43 | 13.95 | 13.40 | 13.64 | 671,020 | +0.21(+1.56%) |
Mar 31, 2023 | 13.65 | 13.80 | 13.31 | 13.43 | 717,838 | -0.05(-0.37%) |
Mar 30, 2023 | 13.81 | 13.97 | 13.24 | 13.48 | 632,131 | -0.31(-2.25%) |
Mar 29, 2023 | 13.86 | 14.06 | 13.65 | 13.79 | 524,075 | +0.14(+1.03%) |
Mar 28, 2023 | 13.64 | 14.06 | 13.63 | 13.65 | 396,974 | -0.18(-1.30%) |
Mar 27, 2023 | 13.46 | 13.89 | 13.26 | 13.83 | 528,820 | +0.37(+2.75%) |
Mar 24, 2023 | 13.52 | 13.65 | 13.11 | 13.46 | 721,092 | -0.24(-1.75%) |
Mar 23, 2023 | 13.88 | 14.03 | 13.44 | 13.70 | 624,365 | +0.11(+0.81%) |
Mar 22, 2023 | 14.41 | 14.41 | 13.57 | 13.59 | 618,627 | -0.60(-4.23%) |
Mar 21, 2023 | 15.43 | 15.45 | 14.15 | 14.19 | 1,103,289 | -0.85(-5.65%) |
Mar 20, 2023 | 15.38 | 15.52 | 14.83 | 15.04 | 753,906 | -0.23(-1.51%) |
Mar 17, 2023 | 15.49 | 15.64 | 15.04 | 15.27 | 1,113,188 | -0.54(-3.42%) |
Mar 16, 2023 | 15.35 | 16.01 | 14.95 | 15.81 | 734,344 | +0.25(+1.61%) |
Mar 15, 2023 | 15.40 | 15.86 | 15.28 | 15.56 | 619,684 | -0.23(-1.46%) |
Mar 14, 2023 | 16.44 | 16.63 | 15.62 | 15.79 | 774,611 | -0.09(-0.57%) |
Mar 13, 2023 | 16.50 | 16.89 | 15.84 | 15.88 | 1,172,331 | -0.24(-1.49%) |
Mar 10, 2023 | 18.41 | 18.46 | 15.93 | 16.12 | 2,042,456 | -2.61(-13.93%) |
Mar 09, 2023 | 19.53 | 19.55 | 18.37 | 18.73 | 746,358 | -0.70(-3.60%) |
Mar 08, 2023 | 19.86 | 19.95 | 18.96 | 19.43 | 572,225 | -0.47(-2.36%) |
Mar 07, 2023 | 20.50 | 20.53 | 19.89 | 19.90 | 521,313 | -0.58(-2.83%) |
Mar 06, 2023 | 20.83 | 20.87 | 20.07 | 20.48 | 712,038 | -0.20(-0.97%) |
Mar 03, 2023 | 20.79 | 20.95 | 20.45 | 20.68 | 746,061 | +0.10(+0.49%) |
Mar 02, 2023 | 19.80 | 20.91 | 19.32 | 20.58 | 937,279 | +0.77(+3.89%) |