Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.87 | 15.13 | 14.50 | 15.01 | 261,002 | +0.26(+1.73%) |
May 05, 2023 | 15.02 | 15.23 | 14.74 | 14.75 | 199,658 | -0.02(-0.13%) |
May 04, 2023 | 15.10 | 15.17 | 14.77 | 14.77 | 354,766 | -0.45(-2.98%) |
May 03, 2023 | 15.34 | 15.63 | 15.17 | 15.22 | 261,415 | -0.06(-0.37%) |
May 02, 2023 | 16.27 | 16.45 | 15.04 | 15.28 | 358,422 | -1.02(-6.27%) |
May 01, 2023 | 15.29 | 16.76 | 15.20 | 16.30 | 479,451 | +1.70(+11.67%) |
Apr 28, 2023 | 18.01 | 18.25 | 14.22 | 14.60 | 723,960 | -3.16(-17.80%) |
Apr 27, 2023 | 17.73 | 17.93 | 17.38 | 17.76 | 224,763 | +0.17(+0.97%) |
Apr 26, 2023 | 17.80 | 17.96 | 17.40 | 17.59 | 198,528 | -0.28(-1.59%) |
Apr 25, 2023 | 18.02 | 18.21 | 17.78 | 17.88 | 238,021 | -0.46(-2.53%) |
Apr 24, 2023 | 18.75 | 19.08 | 18.33 | 18.34 | 241,742 | -0.40(-2.12%) |
Apr 21, 2023 | 18.40 | 18.77 | 18.24 | 18.74 | 297,514 | +0.32(+1.75%) |
Apr 20, 2023 | 18.13 | 18.42 | 18.02 | 18.42 | 322,033 | +0.28(+1.57%) |
Apr 19, 2023 | 18.36 | 18.51 | 18.04 | 18.13 | 458,599 | -0.16(-0.88%) |
Apr 18, 2023 | 17.57 | 18.54 | 17.57 | 18.29 | 648,636 | +0.73(+4.15%) |
Apr 17, 2023 | 17.25 | 17.59 | 17.00 | 17.56 | 287,705 | +0.30(+1.75%) |
Apr 14, 2023 | 17.62 | 17.70 | 17.14 | 17.26 | 163,281 | -0.22(-1.25%) |
Apr 13, 2023 | 17.38 | 17.72 | 17.21 | 17.48 | 255,364 | -0.04(-0.22%) |
Apr 12, 2023 | 17.59 | 17.67 | 17.30 | 17.52 | 130,695 | +0.09(+0.54%) |
Apr 11, 2023 | 17.35 | 17.68 | 17.15 | 17.42 | 196,588 | +0.14(+0.82%) |
Apr 10, 2023 | 16.67 | 17.33 | 16.55 | 17.28 | 366,883 | +0.62(+3.69%) |
Apr 06, 2023 | 17.11 | 17.11 | 16.64 | 16.66 | 159,883 | -0.45(-2.65%) |
Apr 05, 2023 | 17.18 | 17.33 | 17.04 | 17.12 | 181,752 | -0.26(-1.47%) |
Apr 04, 2023 | 17.94 | 17.94 | 16.85 | 17.37 | 234,519 | -0.08(-0.43%) |
Apr 03, 2023 | 17.18 | 17.45 | 16.84 | 17.45 | 434,373 | +0.20(+1.15%) |
Mar 31, 2023 | 17.39 | 17.46 | 17.04 | 17.25 | 508,772 | -0.04(-0.22%) |
Mar 30, 2023 | 17.89 | 17.99 | 17.23 | 17.29 | 212,428 | -0.56(-3.13%) |
Mar 29, 2023 | 17.85 | 17.96 | 17.69 | 17.85 | 222,387 | +0.09(+0.48%) |
Mar 28, 2023 | 17.63 | 17.78 | 17.39 | 17.76 | 265,094 | +0.06(+0.32%) |
Mar 27, 2023 | 17.53 | 17.76 | 17.18 | 17.70 | 244,139 | +0.43(+2.47%) |
Mar 24, 2023 | 17.31 | 17.62 | 17.20 | 17.28 | 150,500 | -0.22(-1.24%) |
Mar 23, 2023 | 17.73 | 17.90 | 17.40 | 17.50 | 188,679 | -0.16(-0.91%) |
Mar 22, 2023 | 18.05 | 18.31 | 17.59 | 17.66 | 232,962 | -0.33(-1.84%) |
Mar 21, 2023 | 17.92 | 18.02 | 17.79 | 17.99 | 230,588 | +0.33(+1.88%) |
Mar 20, 2023 | 17.19 | 17.99 | 17.14 | 17.66 | 295,815 | +0.62(+3.67%) |
Mar 17, 2023 | 17.84 | 17.84 | 16.82 | 17.03 | 831,507 | -0.99(-5.52%) |
Mar 16, 2023 | 17.48 | 18.33 | 17.41 | 18.03 | 302,452 | +0.39(+2.20%) |
Mar 15, 2023 | 17.74 | 17.74 | 17.05 | 17.64 | 362,880 | -0.57(-3.12%) |
Mar 14, 2023 | 17.56 | 18.31 | 17.45 | 18.21 | 396,036 | +1.05(+6.13%) |
Mar 13, 2023 | 17.35 | 17.75 | 16.99 | 17.16 | 351,877 | -0.78(-4.33%) |
Mar 10, 2023 | 17.83 | 18.36 | 17.60 | 17.93 | 313,144 | -0.09(-0.53%) |
Mar 09, 2023 | 18.18 | 18.66 | 17.95 | 18.03 | 288,811 | -0.09(-0.52%) |
Mar 08, 2023 | 18.01 | 18.18 | 17.77 | 18.12 | 208,890 | +0.18(+1.00%) |
Mar 07, 2023 | 18.10 | 18.12 | 17.59 | 17.94 | 288,630 | -0.15(-0.83%) |
Mar 06, 2023 | 18.26 | 18.39 | 17.59 | 18.09 | 530,061 | -0.09(-0.52%) |
Mar 03, 2023 | 18.19 | 18.24 | 17.84 | 18.19 | 315,966 | +0.11(+0.62%) |
Mar 02, 2023 | 17.51 | 18.23 | 17.30 | 18.07 | 396,004 | +0.41(+2.34%) |