Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.68 | 15.81 | 15.47 | 15.62 | 6,080,539 | +0.30(+1.95%) |
May 05, 2023 | 15.11 | 15.50 | 15.11 | 15.32 | 5,973,948 | +0.64(+4.39%) |
May 04, 2023 | 14.61 | 14.78 | 14.42 | 14.67 | 9,148,294 | +0.10(+0.66%) |
May 03, 2023 | 14.64 | 14.80 | 14.40 | 14.58 | 11,729,804 | -0.30(-2.01%) |
May 02, 2023 | 15.53 | 15.56 | 14.57 | 14.88 | 12,449,958 | -0.96(-6.08%) |
May 01, 2023 | 15.95 | 16.28 | 15.78 | 15.84 | 7,875,672 | -0.33(-2.02%) |
Apr 28, 2023 | 15.53 | 16.23 | 15.37 | 16.16 | 7,747,451 | +0.67(+4.35%) |
Apr 27, 2023 | 15.72 | 16.09 | 15.41 | 15.49 | 9,155,750 | -0.24(-1.53%) |
Apr 26, 2023 | 15.91 | 16.92 | 15.60 | 15.73 | 11,054,155 | -0.64(-3.88%) |
Apr 25, 2023 | 16.88 | 16.92 | 16.30 | 16.37 | 9,468,650 | -0.84(-4.87%) |
Apr 24, 2023 | 16.84 | 17.20 | 16.74 | 17.20 | 6,415,410 | +0.37(+2.17%) |
Apr 21, 2023 | 17.12 | 17.21 | 16.75 | 16.84 | 8,885,501 | -0.22(-1.30%) |
Apr 20, 2023 | 16.79 | 17.18 | 16.79 | 17.06 | 10,140,601 | -0.04(-0.23%) |
Apr 19, 2023 | 16.99 | 17.11 | 16.76 | 17.10 | 14,956,972 | -0.15(-0.89%) |
Apr 18, 2023 | 17.07 | 17.38 | 17.00 | 17.25 | 13,387,081 | +0.22(+1.30%) |
Apr 17, 2023 | 16.83 | 17.13 | 16.67 | 17.03 | 8,939,206 | +0.15(+0.91%) |
Apr 14, 2023 | 17.01 | 17.22 | 16.65 | 16.88 | 12,221,747 | -0.30(-1.74%) |
Apr 13, 2023 | 17.43 | 17.43 | 17.10 | 17.18 | 8,875,948 | -0.20(-1.16%) |
Apr 12, 2023 | 17.49 | 17.49 | 17.18 | 17.38 | 8,144,077 | +0.03(+0.17%) |
Apr 11, 2023 | 17.20 | 17.40 | 17.12 | 17.35 | 6,102,689 | +0.24(+1.41%) |
Apr 10, 2023 | 17.13 | 17.32 | 16.98 | 17.11 | 6,856,830 | +0.00(+0.00%) |
Apr 06, 2023 | 17.61 | 17.61 | 17.05 | 17.11 | 8,492,672 | -0.58(-3.26%) |
Apr 05, 2023 | 17.95 | 17.99 | 17.39 | 17.69 | 8,042,892 | -0.24(-1.34%) |
Apr 04, 2023 | 18.38 | 18.50 | 17.69 | 17.93 | 9,900,424 | -0.38(-2.05%) |
Apr 03, 2023 | 17.80 | 18.43 | 17.80 | 18.30 | 13,691,729 | +1.50(+8.93%) |
Mar 31, 2023 | 16.76 | 16.85 | 16.61 | 16.80 | 6,795,582 | +0.13(+0.75%) |
Mar 30, 2023 | 16.72 | 16.87 | 16.49 | 16.67 | 5,146,592 | +0.19(+1.17%) |
Mar 29, 2023 | 16.28 | 16.58 | 16.27 | 16.48 | 5,905,531 | +0.37(+2.27%) |
Mar 28, 2023 | 15.58 | 16.29 | 15.57 | 16.12 | 7,772,575 | +0.48(+3.08%) |
Mar 27, 2023 | 15.19 | 15.71 | 15.08 | 15.64 | 7,979,667 | +0.69(+4.64%) |
Mar 24, 2023 | 14.84 | 15.01 | 14.41 | 14.94 | 9,379,159 | -0.19(-1.27%) |
Mar 23, 2023 | 16.11 | 16.34 | 14.99 | 15.14 | 10,459,946 | -0.80(-5.01%) |
Mar 22, 2023 | 16.34 | 16.45 | 15.92 | 15.93 | 5,241,715 | -0.31(-1.90%) |
Mar 21, 2023 | 15.96 | 16.62 | 15.95 | 16.24 | 8,021,989 | +0.64(+4.13%) |
Mar 20, 2023 | 14.96 | 15.64 | 14.77 | 15.60 | 9,284,358 | +0.65(+4.38%) |
Mar 17, 2023 | 15.10 | 15.23 | 14.67 | 14.94 | 17,582,216 | -0.37(-2.39%) |
Mar 16, 2023 | 14.83 | 15.58 | 14.62 | 15.31 | 7,886,005 | +0.10(+0.63%) |
Mar 15, 2023 | 15.63 | 15.63 | 14.50 | 15.21 | 15,557,336 | -1.14(-6.95%) |
Mar 14, 2023 | 16.57 | 17.12 | 16.21 | 16.35 | 9,949,363 | -0.16(-0.96%) |
Mar 13, 2023 | 17.07 | 17.30 | 16.50 | 16.51 | 11,776,557 | -1.04(-5.94%) |
Mar 10, 2023 | 17.80 | 18.02 | 17.43 | 17.55 | 6,163,119 | -0.22(-1.24%) |
Mar 09, 2023 | 17.80 | 18.35 | 17.68 | 17.77 | 9,461,510 | +0.11(+0.60%) |
Mar 08, 2023 | 17.63 | 18.17 | 17.49 | 17.66 | 5,858,351 | -0.07(-0.38%) |
Mar 07, 2023 | 18.29 | 18.38 | 17.64 | 17.73 | 4,436,855 | -0.61(-3.34%) |
Mar 06, 2023 | 18.35 | 18.58 | 18.23 | 18.34 | 5,439,267 | -0.17(-0.93%) |
Mar 03, 2023 | 18.02 | 18.63 | 17.91 | 18.51 | 5,228,917 | +0.27(+1.47%) |
Mar 02, 2023 | 17.72 | 18.31 | 17.66 | 18.25 | 5,931,075 | +0.45(+2.53%) |