Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.61 | 15.85 | 15.25 | 15.42 | 411,417 | -0.08(-0.52%) |
May 05, 2023 | 15.80 | 15.80 | 15.29 | 15.50 | 431,019 | +0.24(+1.57%) |
May 04, 2023 | 17.37 | 17.37 | 15.16 | 15.26 | 505,308 | -1.96(-11.38%) |
May 03, 2023 | 17.49 | 18.46 | 16.80 | 17.22 | 931,613 | +0.31(+1.83%) |
May 02, 2023 | 16.44 | 17.12 | 15.90 | 16.91 | 857,812 | +0.70(+4.32%) |
May 01, 2023 | 16.21 | 17.06 | 15.86 | 16.21 | 533,697 | +0.92(+6.02%) |
Apr 28, 2023 | 14.79 | 15.44 | 14.79 | 15.29 | 240,520 | +0.39(+2.62%) |
Apr 27, 2023 | 15.15 | 15.18 | 14.55 | 14.90 | 277,550 | -0.24(-1.59%) |
Apr 26, 2023 | 15.17 | 15.47 | 15.06 | 15.14 | 238,423 | -0.12(-0.79%) |
Apr 25, 2023 | 15.91 | 15.99 | 15.25 | 15.26 | 296,867 | -0.83(-5.16%) |
Apr 24, 2023 | 15.61 | 16.10 | 15.61 | 16.09 | 239,597 | +0.51(+3.27%) |
Apr 21, 2023 | 15.71 | 15.79 | 15.30 | 15.58 | 226,068 | -0.17(-1.08%) |
Apr 20, 2023 | 15.82 | 16.02 | 15.64 | 15.75 | 168,510 | -0.18(-1.13%) |
Apr 19, 2023 | 15.90 | 15.94 | 15.69 | 15.93 | 260,973 | -0.04(-0.25%) |
Apr 18, 2023 | 15.79 | 16.04 | 15.62 | 15.97 | 195,287 | +0.31(+1.98%) |
Apr 17, 2023 | 15.08 | 15.70 | 14.98 | 15.66 | 406,258 | +0.60(+3.98%) |
Apr 14, 2023 | 15.17 | 15.38 | 14.89 | 15.06 | 204,454 | -0.04(-0.26%) |
Apr 13, 2023 | 15.30 | 15.36 | 15.04 | 15.10 | 291,009 | -0.07(-0.46%) |
Apr 12, 2023 | 15.07 | 15.32 | 14.95 | 15.17 | 417,133 | +0.29(+1.95%) |
Apr 11, 2023 | 14.88 | 15.05 | 14.72 | 14.88 | 338,111 | +0.14(+0.95%) |
Apr 10, 2023 | 14.54 | 14.98 | 14.53 | 14.74 | 375,577 | +0.20(+1.38%) |
Apr 06, 2023 | 14.59 | 14.70 | 14.17 | 14.54 | 446,458 | -0.05(-0.34%) |
Apr 05, 2023 | 14.58 | 14.94 | 14.40 | 14.59 | 481,466 | -0.18(-1.22%) |
Apr 04, 2023 | 16.87 | 16.87 | 14.52 | 14.77 | 513,018 | -1.97(-11.77%) |
Apr 03, 2023 | 16.08 | 16.76 | 16.04 | 16.74 | 469,664 | -0.35(-2.05%) |
Mar 31, 2023 | 16.80 | 17.12 | 16.71 | 17.09 | 287,719 | +0.41(+2.46%) |
Mar 30, 2023 | 16.69 | 17.04 | 16.60 | 16.68 | 247,845 | +0.19(+1.15%) |
Mar 29, 2023 | 16.49 | 16.73 | 16.17 | 16.49 | 352,068 | +0.25(+1.54%) |
Mar 28, 2023 | 16.33 | 16.44 | 16.04 | 16.24 | 399,684 | -0.19(-1.16%) |
Mar 27, 2023 | 16.60 | 16.68 | 15.87 | 16.43 | 458,553 | -0.21(-1.26%) |
Mar 24, 2023 | 16.51 | 16.71 | 16.19 | 16.64 | 281,481 | -0.23(-1.36%) |
Mar 23, 2023 | 16.90 | 17.53 | 16.64 | 16.87 | 352,856 | +0.10(+0.60%) |
Mar 22, 2023 | 17.74 | 17.74 | 16.75 | 16.77 | 432,770 | -0.99(-5.57%) |
Mar 21, 2023 | 17.29 | 17.79 | 17.14 | 17.76 | 481,952 | +0.99(+5.90%) |
Mar 20, 2023 | 16.37 | 17.17 | 16.35 | 16.77 | 635,550 | +0.62(+3.84%) |
Mar 17, 2023 | 17.02 | 17.02 | 16.12 | 16.15 | 644,587 | -1.12(-6.49%) |
Mar 16, 2023 | 16.67 | 17.76 | 16.45 | 17.27 | 523,205 | +0.32(+1.89%) |
Mar 15, 2023 | 17.18 | 17.39 | 16.59 | 16.95 | 684,050 | -1.01(-5.62%) |
Mar 14, 2023 | 17.40 | 18.61 | 17.31 | 17.96 | 594,897 | +1.07(+6.34%) |
Mar 13, 2023 | 17.36 | 17.56 | 16.66 | 16.89 | 970,495 | -0.86(-4.85%) |
Mar 10, 2023 | 18.81 | 18.87 | 17.56 | 17.75 | 676,846 | -1.05(-5.59%) |
Mar 09, 2023 | 19.80 | 19.86 | 18.78 | 18.80 | 500,161 | -1.00(-5.05%) |
Mar 08, 2023 | 19.58 | 19.80 | 19.15 | 19.80 | 417,222 | +0.31(+1.59%) |
Mar 07, 2023 | 19.54 | 19.92 | 19.31 | 19.49 | 343,377 | -0.05(-0.26%) |
Mar 06, 2023 | 19.84 | 20.20 | 19.32 | 19.54 | 525,695 | -0.02(-0.10%) |
Mar 03, 2023 | 19.56 | 19.73 | 19.26 | 19.56 | 361,281 | +0.16(+0.82%) |
Mar 02, 2023 | 19.01 | 19.56 | 18.84 | 19.40 | 399,110 | +0.14(+0.73%) |