Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 10.13 | 10.43 | 9.940 | 10.10 | 5,914,047 | -0.04(-0.39%) |
May 05, 2023 | 9.510 | 10.37 | 9.470 | 10.14 | 8,728,108 | +0.70(+7.42%) |
May 04, 2023 | 10.05 | 10.23 | 9.290 | 9.440 | 9,856,628 | -0.73(-7.18%) |
May 03, 2023 | 9.620 | 11.07 | 9.300 | 10.17 | 33,661,012 | +1.09(+12.00%) |
May 02, 2023 | 9.250 | 9.850 | 8.720 | 9.080 | 50,298,792 | -8.52(-48.41%) |
May 01, 2023 | 17.87 | 17.91 | 17.42 | 17.60 | 8,978,041 | -0.38(-2.11%) |
Apr 28, 2023 | 18.24 | 18.39 | 17.91 | 17.98 | 3,642,529 | -0.15(-0.83%) |
Apr 27, 2023 | 18.49 | 18.71 | 18.12 | 18.13 | 3,225,185 | -0.21(-1.15%) |
Apr 26, 2023 | 18.13 | 18.50 | 18.06 | 18.34 | 1,674,039 | +0.28(+1.55%) |
Apr 25, 2023 | 18.23 | 18.43 | 18.05 | 18.06 | 2,349,416 | -0.38(-2.06%) |
Apr 24, 2023 | 18.48 | 18.65 | 18.31 | 18.44 | 1,704,132 | -0.04(-0.22%) |
Apr 21, 2023 | 18.47 | 18.64 | 18.26 | 18.48 | 3,305,887 | -0.12(-0.65%) |
Apr 20, 2023 | 18.40 | 18.77 | 18.28 | 18.60 | 3,169,471 | +0.97(+5.50%) |
Apr 19, 2023 | 17.40 | 17.69 | 17.31 | 17.63 | 2,095,725 | +0.33(+1.91%) |
Apr 18, 2023 | 17.94 | 17.95 | 17.28 | 17.30 | 3,681,206 | -0.64(-3.57%) |
Apr 17, 2023 | 18.28 | 18.64 | 17.93 | 17.94 | 3,338,472 | -0.34(-1.86%) |
Apr 14, 2023 | 17.80 | 18.32 | 17.71 | 18.28 | 3,361,268 | +0.29(+1.61%) |
Apr 13, 2023 | 17.07 | 18.30 | 17.05 | 17.99 | 5,061,425 | +1.22(+7.27%) |
Apr 12, 2023 | 17.11 | 17.15 | 16.71 | 16.77 | 2,914,778 | -0.26(-1.53%) |
Apr 11, 2023 | 16.48 | 17.14 | 16.47 | 17.03 | 3,044,011 | +0.66(+4.03%) |
Apr 10, 2023 | 16.07 | 16.38 | 15.99 | 16.37 | 2,617,568 | +0.14(+0.86%) |
Apr 06, 2023 | 16.23 | 16.30 | 16.01 | 16.23 | 1,878,460 | +0.06(+0.37%) |
Apr 05, 2023 | 16.30 | 16.32 | 15.91 | 16.17 | 2,447,943 | -0.24(-1.46%) |
Apr 04, 2023 | 16.28 | 16.42 | 15.86 | 16.41 | 1,988,563 | +0.22(+1.36%) |
Apr 03, 2023 | 16.30 | 16.39 | 16.00 | 16.19 | 2,513,764 | -0.11(-0.67%) |
Mar 31, 2023 | 16.32 | 16.45 | 16.03 | 16.30 | 4,326,817 | +0.06(+0.37%) |
Mar 30, 2023 | 16.34 | 16.39 | 16.07 | 16.24 | 1,725,414 | +0.07(+0.43%) |
Mar 29, 2023 | 16.30 | 16.35 | 16.09 | 16.17 | 2,814,677 | +0.07(+0.43%) |
Mar 28, 2023 | 15.87 | 16.15 | 15.78 | 16.10 | 3,159,936 | +0.21(+1.32%) |
Mar 27, 2023 | 15.87 | 16.01 | 15.68 | 15.89 | 2,307,197 | +0.21(+1.34%) |
Mar 24, 2023 | 15.28 | 15.69 | 15.25 | 15.68 | 2,173,442 | +0.25(+1.62%) |
Mar 23, 2023 | 15.59 | 15.78 | 15.35 | 15.43 | 2,486,118 | -0.06(-0.39%) |
Mar 22, 2023 | 15.95 | 16.00 | 15.48 | 15.49 | 3,610,842 | -0.48(-3.01%) |
Mar 21, 2023 | 16.01 | 16.07 | 15.81 | 15.97 | 2,732,953 | +0.11(+0.69%) |
Mar 20, 2023 | 16.06 | 16.20 | 15.70 | 15.86 | 2,194,525 | -0.42(-2.58%) |
Mar 17, 2023 | 16.46 | 16.64 | 16.18 | 16.28 | 3,428,675 | -0.16(-0.97%) |
Mar 16, 2023 | 16.07 | 16.48 | 15.82 | 16.44 | 2,169,395 | +0.31(+1.92%) |
Mar 15, 2023 | 15.84 | 16.27 | 15.80 | 16.13 | 1,989,709 | +0.13(+0.81%) |
Mar 14, 2023 | 15.89 | 16.02 | 15.71 | 16.00 | 1,997,613 | +0.45(+2.89%) |
Mar 13, 2023 | 15.65 | 15.89 | 15.52 | 15.55 | 2,173,116 | -0.34(-2.14%) |
Mar 10, 2023 | 16.06 | 16.15 | 15.76 | 15.89 | 1,806,096 | -0.26(-1.61%) |
Mar 09, 2023 | 16.53 | 16.68 | 16.08 | 16.15 | 2,259,154 | -0.41(-2.48%) |
Mar 08, 2023 | 16.93 | 17.03 | 16.38 | 16.56 | 2,107,433 | -0.52(-3.04%) |
Mar 07, 2023 | 16.88 | 17.17 | 16.70 | 17.08 | 2,419,726 | +0.21(+1.24%) |
Mar 06, 2023 | 16.57 | 17.31 | 16.57 | 16.87 | 3,651,285 | +0.27(+1.63%) |
Mar 03, 2023 | 16.11 | 16.63 | 16.10 | 16.60 | 2,844,463 | +0.56(+3.49%) |
Mar 02, 2023 | 15.34 | 16.08 | 15.30 | 16.04 | 2,356,067 | +0.53(+3.42%) |