Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.75 | 15.00 | 14.38 | 14.88 | 263,181 | +0.25(+1.73%) |
May 05, 2023 | 14.89 | 15.10 | 14.62 | 14.63 | 201,324 | -0.02(-0.13%) |
May 04, 2023 | 14.98 | 15.04 | 14.65 | 14.65 | 357,727 | -0.45(-2.99%) |
May 03, 2023 | 15.21 | 15.50 | 15.04 | 15.10 | 263,597 | -0.06(-0.37%) |
May 02, 2023 | 16.13 | 16.31 | 14.91 | 15.15 | 361,413 | -1.01(-6.27%) |
May 01, 2023 | 15.16 | 16.62 | 15.07 | 16.17 | 483,453 | +1.69(+11.67%) |
Apr 28, 2023 | 17.86 | 18.10 | 14.10 | 14.48 | 730,002 | -3.14(-17.80%) |
Apr 27, 2023 | 17.59 | 17.78 | 17.24 | 17.61 | 226,639 | +0.17(+0.97%) |
Apr 26, 2023 | 17.65 | 17.81 | 17.26 | 17.45 | 200,185 | -0.28(-1.59%) |
Apr 25, 2023 | 17.87 | 18.06 | 17.63 | 17.73 | 240,007 | -0.46(-2.53%) |
Apr 24, 2023 | 18.59 | 18.92 | 18.18 | 18.19 | 243,759 | -0.39(-2.12%) |
Apr 21, 2023 | 18.24 | 18.61 | 18.08 | 18.58 | 299,997 | +0.32(+1.75%) |
Apr 20, 2023 | 17.98 | 18.27 | 17.87 | 18.26 | 324,720 | +0.28(+1.57%) |
Apr 19, 2023 | 18.21 | 18.35 | 17.89 | 17.98 | 462,426 | -0.16(-0.88%) |
Apr 18, 2023 | 17.43 | 18.38 | 17.43 | 18.14 | 654,050 | +0.72(+4.15%) |
Apr 17, 2023 | 17.11 | 17.45 | 16.85 | 17.42 | 290,107 | +0.30(+1.76%) |
Apr 14, 2023 | 17.47 | 17.56 | 17.00 | 17.12 | 164,644 | -0.22(-1.25%) |
Apr 13, 2023 | 17.24 | 17.58 | 17.07 | 17.33 | 257,496 | -0.04(-0.22%) |
Apr 12, 2023 | 17.45 | 17.53 | 17.15 | 17.37 | 131,786 | +0.09(+0.54%) |
Apr 11, 2023 | 17.21 | 17.53 | 17.01 | 17.28 | 198,229 | +0.14(+0.82%) |
Apr 10, 2023 | 16.54 | 17.18 | 16.41 | 17.14 | 369,945 | +0.61(+3.69%) |
Apr 06, 2023 | 16.97 | 16.97 | 16.50 | 16.53 | 161,218 | -0.45(-2.65%) |
Apr 05, 2023 | 17.04 | 17.18 | 16.90 | 16.98 | 183,269 | -0.25(-1.47%) |
Apr 04, 2023 | 17.79 | 17.79 | 16.71 | 17.23 | 236,477 | -0.08(-0.43%) |
Apr 03, 2023 | 17.04 | 17.30 | 16.70 | 17.30 | 437,998 | +0.20(+1.15%) |
Mar 31, 2023 | 17.25 | 17.31 | 16.90 | 17.11 | 513,019 | -0.04(-0.22%) |
Mar 30, 2023 | 17.75 | 17.84 | 17.09 | 17.15 | 214,201 | -0.55(-3.13%) |
Mar 29, 2023 | 17.70 | 17.81 | 17.54 | 17.70 | 224,243 | +0.08(+0.48%) |
Mar 28, 2023 | 17.48 | 17.63 | 17.25 | 17.61 | 267,307 | +0.06(+0.32%) |
Mar 27, 2023 | 17.38 | 17.61 | 17.04 | 17.56 | 246,177 | +0.42(+2.47%) |
Mar 24, 2023 | 17.16 | 17.47 | 17.06 | 17.14 | 151,756 | -0.22(-1.24%) |
Mar 23, 2023 | 17.59 | 17.76 | 17.26 | 17.35 | 190,254 | -0.16(-0.91%) |
Mar 22, 2023 | 17.90 | 18.16 | 17.45 | 17.51 | 234,906 | -0.33(-1.84%) |
Mar 21, 2023 | 17.77 | 17.87 | 17.64 | 17.84 | 232,513 | +0.33(+1.88%) |
Mar 20, 2023 | 17.05 | 17.84 | 17.00 | 17.51 | 298,284 | +0.62(+3.67%) |
Mar 17, 2023 | 17.69 | 17.69 | 16.68 | 16.89 | 838,447 | -0.99(-5.51%) |
Mar 16, 2023 | 17.33 | 18.18 | 17.27 | 17.88 | 304,976 | +0.38(+2.20%) |
Mar 15, 2023 | 17.60 | 17.60 | 16.91 | 17.49 | 365,909 | -0.56(-3.12%) |
Mar 14, 2023 | 17.42 | 18.16 | 17.30 | 18.06 | 399,342 | +1.04(+6.13%) |
Mar 13, 2023 | 17.20 | 17.61 | 16.84 | 17.01 | 354,813 | -0.77(-4.33%) |
Mar 10, 2023 | 17.68 | 18.21 | 17.46 | 17.78 | 315,757 | -0.09(-0.53%) |
Mar 09, 2023 | 18.03 | 18.51 | 17.80 | 17.88 | 291,222 | -0.09(-0.52%) |
Mar 08, 2023 | 17.86 | 18.03 | 17.62 | 17.97 | 210,633 | +0.18(+1.00%) |
Mar 07, 2023 | 17.95 | 17.97 | 17.45 | 17.79 | 291,040 | -0.15(-0.83%) |
Mar 06, 2023 | 18.11 | 18.24 | 17.45 | 17.94 | 534,485 | -0.09(-0.52%) |
Mar 03, 2023 | 18.04 | 18.09 | 17.69 | 18.04 | 318,603 | +0.11(+0.62%) |
Mar 02, 2023 | 17.36 | 18.08 | 17.16 | 17.92 | 399,309 | +0.41(+2.34%) |