Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.99 | 17.12 | 15.53 | 16.96 | 66,863 | +1.07(+6.73%) |
May 05, 2023 | 17.10 | 17.10 | 14.80 | 15.89 | 82,065 | +1.54(+10.73%) |
May 04, 2023 | 14.21 | 14.39 | 14.10 | 14.35 | 27,412 | -0.32(-2.18%) |
May 03, 2023 | 14.43 | 15.16 | 14.29 | 14.67 | 22,235 | +0.33(+2.30%) |
May 02, 2023 | 14.24 | 14.77 | 14.00 | 14.34 | 32,144 | +0.16(+1.13%) |
May 01, 2023 | 14.48 | 14.74 | 13.94 | 14.18 | 22,694 | -0.47(-3.21%) |
Apr 28, 2023 | 14.45 | 15.03 | 14.09 | 14.65 | 23,453 | +0.27(+1.88%) |
Apr 27, 2023 | 14.25 | 14.40 | 13.86 | 14.38 | 13,495 | +0.30(+2.13%) |
Apr 26, 2023 | 14.40 | 14.57 | 13.90 | 14.08 | 32,999 | -0.60(-4.09%) |
Apr 25, 2023 | 15.17 | 15.35 | 14.43 | 14.68 | 13,479 | -0.58(-3.80%) |
Apr 24, 2023 | 14.81 | 15.50 | 14.73 | 15.26 | 45,883 | +0.33(+2.21%) |
Apr 21, 2023 | 15.53 | 15.89 | 14.87 | 14.93 | 52,570 | -0.70(-4.48%) |
Apr 20, 2023 | 15.54 | 16.27 | 15.03 | 15.63 | 21,212 | +0.05(+0.32%) |
Apr 19, 2023 | 14.86 | 15.66 | 14.63 | 15.58 | 34,173 | +0.32(+2.10%) |
Apr 18, 2023 | 15.53 | 15.82 | 15.21 | 15.26 | 14,644 | -0.38(-2.43%) |
Apr 17, 2023 | 15.36 | 15.65 | 15.19 | 15.64 | 47,803 | +0.32(+2.09%) |
Apr 14, 2023 | 15.40 | 15.44 | 15.08 | 15.32 | 40,252 | -0.01(-0.07%) |
Apr 13, 2023 | 15.46 | 15.86 | 14.94 | 15.33 | 44,421 | -0.04(-0.26%) |
Apr 12, 2023 | 16.21 | 16.36 | 15.35 | 15.37 | 44,764 | -0.64(-4.00%) |
Apr 11, 2023 | 15.67 | 16.33 | 15.67 | 16.01 | 32,270 | +0.50(+3.22%) |
Apr 10, 2023 | 15.22 | 15.93 | 15.09 | 15.51 | 41,352 | +0.46(+3.06%) |
Apr 06, 2023 | 14.38 | 15.27 | 14.38 | 15.05 | 37,062 | +0.69(+4.81%) |
Apr 05, 2023 | 14.27 | 14.50 | 13.98 | 14.36 | 26,974 | +0.09(+0.63%) |
Apr 04, 2023 | 14.53 | 15.40 | 14.10 | 14.27 | 28,918 | -0.78(-5.18%) |
Apr 03, 2023 | 15.07 | 15.99 | 14.80 | 15.05 | 27,163 | -0.57(-3.65%) |
Mar 31, 2023 | 15.20 | 15.63 | 14.99 | 15.62 | 26,578 | +0.73(+4.90%) |
Mar 30, 2023 | 15.31 | 15.51 | 14.59 | 14.89 | 44,217 | -0.49(-3.22%) |
Mar 29, 2023 | 15.54 | 15.93 | 15.00 | 15.38 | 18,959 | +0.12(+0.75%) |
Mar 28, 2023 | 15.17 | 15.54 | 14.86 | 15.27 | 17,971 | +0.30(+2.04%) |
Mar 27, 2023 | 14.57 | 15.26 | 14.24 | 14.96 | 49,909 | +0.40(+2.78%) |
Mar 24, 2023 | 14.53 | 15.01 | 14.08 | 14.56 | 39,922 | -0.01(-0.07%) |
Mar 23, 2023 | 15.59 | 15.76 | 14.44 | 14.57 | 47,347 | -1.01(-6.48%) |
Mar 22, 2023 | 16.61 | 16.72 | 15.51 | 15.58 | 57,426 | -0.65(-4.00%) |
Mar 21, 2023 | 16.20 | 16.39 | 16.02 | 16.23 | 43,251 | +0.22(+1.37%) |
Mar 20, 2023 | 16.45 | 17.16 | 15.76 | 16.01 | 68,619 | -0.18(-1.11%) |
Mar 17, 2023 | 16.78 | 17.22 | 15.99 | 16.19 | 115,325 | -0.75(-4.43%) |
Mar 16, 2023 | 16.36 | 17.18 | 16.29 | 16.94 | 29,140 | +0.24(+1.44%) |
Mar 15, 2023 | 16.53 | 17.02 | 16.22 | 16.70 | 35,784 | -0.36(-2.11%) |
Mar 14, 2023 | 16.83 | 18.18 | 16.83 | 17.06 | 53,362 | +0.41(+2.46%) |
Mar 13, 2023 | 15.50 | 17.04 | 15.11 | 16.65 | 82,250 | +1.02(+6.53%) |
Mar 10, 2023 | 17.00 | 17.18 | 14.50 | 15.63 | 99,047 | -1.42(-8.33%) |
Mar 09, 2023 | 17.47 | 17.77 | 16.80 | 17.05 | 77,640 | -0.18(-1.04%) |
Mar 08, 2023 | 17.94 | 18.36 | 17.16 | 17.23 | 31,634 | -0.60(-3.37%) |
Mar 07, 2023 | 17.77 | 17.94 | 17.49 | 17.83 | 34,392 | +0.22(+1.25%) |
Mar 06, 2023 | 17.49 | 18.19 | 17.45 | 17.61 | 70,441 | -0.03(-0.17%) |
Mar 03, 2023 | 17.74 | 18.01 | 17.17 | 17.64 | 156,277 | +0.00(+0.00%) |
Mar 02, 2023 | 18.06 | 18.27 | 17.53 | 17.64 | 11,734 | -0.44(-2.43%) |