Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.16 | 17.58 | 15.86 | 16.50 | 11,691 | +0.63(+4.00%) |
May 05, 2023 | 16.09 | 16.70 | 15.60 | 15.87 | 3,869 | -0.33(-2.05%) |
May 04, 2023 | 16.64 | 17.60 | 15.61 | 16.20 | 3,807 | -0.57(-3.40%) |
May 03, 2023 | 17.94 | 17.94 | 15.64 | 16.77 | 15,810 | -1.95(-10.43%) |
May 02, 2023 | 17.68 | 18.98 | 16.64 | 18.72 | 24,246 | +1.14(+6.46%) |
May 01, 2023 | 20.28 | 20.98 | 16.47 | 17.58 | 75,026 | -0.59(-3.23%) |
Apr 28, 2023 | 18.46 | 18.60 | 16.90 | 18.17 | 4,016 | +0.17(+0.94%) |
Apr 27, 2023 | 18.72 | 18.98 | 16.28 | 18.00 | 7,865 | -0.52(-2.82%) |
Apr 26, 2023 | 18.46 | 18.72 | 17.16 | 18.52 | 7,762 | +0.06(+0.34%) |
Apr 25, 2023 | 18.46 | 18.72 | 17.94 | 18.46 | 8,070 | +0.52(+2.91%) |
Apr 24, 2023 | 16.38 | 18.20 | 16.38 | 17.94 | 12,266 | +1.30(+7.81%) |
Apr 21, 2023 | 15.57 | 18.77 | 14.59 | 16.64 | 19,456 | +1.82(+12.28%) |
Apr 20, 2023 | 15.34 | 16.38 | 14.07 | 14.82 | 5,016 | -0.25(-1.69%) |
Apr 19, 2023 | 14.30 | 15.26 | 13.51 | 15.07 | 13,646 | +0.38(+2.60%) |
Apr 18, 2023 | 13.49 | 15.34 | 13.00 | 14.69 | 13,574 | +0.25(+1.73%) |
Apr 17, 2023 | 12.71 | 15.34 | 12.22 | 14.44 | 14,851 | +2.21(+18.07%) |
Apr 14, 2023 | 13.49 | 13.49 | 11.96 | 12.23 | 6,078 | -1.29(-9.52%) |
Apr 13, 2023 | 13.51 | 13.78 | 13.00 | 13.52 | 2,786 | +0.00(+0.00%) |
Apr 12, 2023 | 13.00 | 13.78 | 12.22 | 13.52 | 10,524 | +0.39(+2.97%) |
Apr 11, 2023 | 13.54 | 16.64 | 13.06 | 13.13 | 149,956 | +0.66(+5.30%) |
Apr 10, 2023 | 11.44 | 12.47 | 10.69 | 12.47 | 5,071 | +1.39(+12.56%) |
Apr 06, 2023 | 11.70 | 11.72 | 10.43 | 11.08 | 1,619 | -0.53(-4.59%) |
Apr 05, 2023 | 11.79 | 12.09 | 11.38 | 11.61 | 1,183 | -0.38(-3.14%) |
Apr 04, 2023 | 11.91 | 12.10 | 11.73 | 11.99 | 1,657 | +0.44(+3.80%) |
Apr 03, 2023 | 11.96 | 12.71 | 11.18 | 11.55 | 2,538 | -0.15(-1.29%) |
Mar 31, 2023 | 11.96 | 12.48 | 11.51 | 11.70 | 2,668 | -0.78(-6.25%) |
Mar 30, 2023 | 12.25 | 12.48 | 12.22 | 12.48 | 1,120 | +0.00(+0.00%) |
Mar 29, 2023 | 12.22 | 12.74 | 12.22 | 12.48 | 1,619 | -0.07(-0.56%) |
Mar 28, 2023 | 13.00 | 13.85 | 12.22 | 12.55 | 4,798 | -0.71(-5.35%) |
Mar 27, 2023 | 13.26 | 14.30 | 12.48 | 13.26 | 6,698 | -0.26(-1.92%) |
Mar 24, 2023 | 13.52 | 13.88 | 13.26 | 13.52 | 2,789 | -0.23(-1.66%) |
Mar 23, 2023 | 13.26 | 13.78 | 13.16 | 13.75 | 1,816 | +0.48(+3.65%) |
Mar 22, 2023 | 14.56 | 14.56 | 13.26 | 13.27 | 2,916 | -0.70(-5.03%) |
Mar 21, 2023 | 13.87 | 14.77 | 13.78 | 13.97 | 3,107 | -0.33(-2.33%) |
Mar 20, 2023 | 14.82 | 15.18 | 13.57 | 14.30 | 3,498 | +0.26(+1.83%) |
Mar 17, 2023 | 15.08 | 15.34 | 13.06 | 14.04 | 5,579 | -1.04(-6.88%) |
Mar 16, 2023 | 14.82 | 15.34 | 14.56 | 15.08 | 5,403 | -0.26(-1.69%) |
Mar 15, 2023 | 15.47 | 15.47 | 14.56 | 15.34 | 6,873 | -0.26(-1.67%) |
Mar 14, 2023 | 16.38 | 16.73 | 15.60 | 15.60 | 6,164 | -0.79(-4.79%) |
Mar 13, 2023 | 18.20 | 18.20 | 13.26 | 16.39 | 12,100 | -1.81(-9.97%) |
Mar 10, 2023 | 18.20 | 18.72 | 17.32 | 18.20 | 8,491 | -0.39(-2.10%) |
Mar 09, 2023 | 18.98 | 19.01 | 18.20 | 18.59 | 26,534 | -0.13(-0.69%) |
Mar 08, 2023 | 18.91 | 19.25 | 18.49 | 18.72 | 2,043 | -0.26(-1.36%) |
Mar 07, 2023 | 19.75 | 19.75 | 18.33 | 18.98 | 8,190 | -1.06(-5.27%) |
Mar 06, 2023 | 21.06 | 21.40 | 19.76 | 20.03 | 18,864 | -0.25(-1.22%) |
Mar 03, 2023 | 19.66 | 20.51 | 19.06 | 20.28 | 5,328 | +1.09(+5.71%) |
Mar 02, 2023 | 18.37 | 19.24 | 18.34 | 19.19 | 4,353 | +0.82(+4.44%) |