Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.60 | 16.20 | 15.34 | 15.42 | 6,333 | -0.18(-1.15%) |
May 05, 2023 | 16.64 | 16.64 | 15.20 | 15.60 | 12,068 | +0.34(+2.24%) |
May 04, 2023 | 17.40 | 17.40 | 14.90 | 15.26 | 13,353 | -1.47(-8.79%) |
May 03, 2023 | 16.80 | 17.40 | 16.36 | 16.73 | 9,824 | +0.01(+0.07%) |
May 02, 2023 | 18.81 | 19.10 | 16.20 | 16.72 | 10,997 | -2.59(-13.40%) |
May 01, 2023 | 20.71 | 22.20 | 19.20 | 19.30 | 5,925 | -1.22(-5.94%) |
Apr 28, 2023 | 20.81 | 20.81 | 19.20 | 20.52 | 5,733 | -0.48(-2.29%) |
Apr 27, 2023 | 19.20 | 21.87 | 15.00 | 21.00 | 59,755 | +1.72(+8.93%) |
Apr 26, 2023 | 19.80 | 20.40 | 18.83 | 19.28 | 1,938 | +0.07(+0.37%) |
Apr 25, 2023 | 19.80 | 19.80 | 18.96 | 19.21 | 3,945 | -0.13(-0.65%) |
Apr 24, 2023 | 19.80 | 21.00 | 18.88 | 19.33 | 5,236 | -0.56(-2.81%) |
Apr 21, 2023 | 19.03 | 20.35 | 18.60 | 19.89 | 5,133 | +0.49(+2.54%) |
Apr 20, 2023 | 19.69 | 19.75 | 18.90 | 19.40 | 5,278 | -0.29(-1.46%) |
Apr 19, 2023 | 21.60 | 22.80 | 19.68 | 19.69 | 11,383 | -3.04(-13.36%) |
Apr 18, 2023 | 23.05 | 23.82 | 22.20 | 22.72 | 3,557 | -0.07(-0.29%) |
Apr 17, 2023 | 22.20 | 23.82 | 21.60 | 22.79 | 8,131 | +0.35(+1.58%) |
Apr 14, 2023 | 22.97 | 23.94 | 21.60 | 22.43 | 7,529 | -0.57(-2.48%) |
Apr 13, 2023 | 24.00 | 24.60 | 22.50 | 23.00 | 6,755 | -0.77(-3.23%) |
Apr 12, 2023 | 24.00 | 24.96 | 23.49 | 23.77 | 7,288 | -0.05(-0.20%) |
Apr 11, 2023 | 25.20 | 26.03 | 22.46 | 23.82 | 10,693 | -1.38(-5.48%) |
Apr 10, 2023 | 26.61 | 27.00 | 24.60 | 25.20 | 8,847 | +0.24(+0.96%) |
Apr 06, 2023 | 24.60 | 26.27 | 24.25 | 24.96 | 88,490 | -0.85(-3.30%) |
Apr 05, 2023 | 27.69 | 28.80 | 25.09 | 25.81 | 5,698 | -2.31(-8.21%) |
Apr 04, 2023 | 28.80 | 29.27 | 27.84 | 28.12 | 4,230 | -1.06(-3.62%) |
Apr 03, 2023 | 30.00 | 32.14 | 27.89 | 29.18 | 9,174 | -0.82(-2.74%) |
Mar 31, 2023 | 31.20 | 31.20 | 29.43 | 30.00 | 4,562 | -0.61(-1.98%) |
Mar 30, 2023 | 30.30 | 32.76 | 30.00 | 30.61 | 6,560 | -3.07(-9.11%) |
Mar 29, 2023 | 31.80 | 36.04 | 29.10 | 33.67 | 15,070 | +1.99(+6.27%) |
Mar 28, 2023 | 31.80 | 32.40 | 31.20 | 31.69 | 4,825 | -0.23(-0.73%) |
Mar 27, 2023 | 32.83 | 33.39 | 31.87 | 31.92 | 4,598 | -0.67(-2.04%) |
Mar 24, 2023 | 31.80 | 34.79 | 31.80 | 32.59 | 9,482 | -0.64(-1.93%) |
Mar 23, 2023 | 31.63 | 34.20 | 31.63 | 33.23 | 19,342 | +1.44(+4.53%) |
Mar 22, 2023 | 34.20 | 34.79 | 31.50 | 31.79 | 4,419 | -2.12(-6.26%) |
Mar 21, 2023 | 33.00 | 34.20 | 32.29 | 33.91 | 7,003 | +0.69(+2.08%) |
Mar 20, 2023 | 33.89 | 35.09 | 32.89 | 33.22 | 9,474 | -0.98(-2.86%) |
Mar 17, 2023 | 33.00 | 36.60 | 32.41 | 34.20 | 45,383 | +0.93(+2.80%) |
Mar 16, 2023 | 34.28 | 34.28 | 31.82 | 33.27 | 12,177 | -0.93(-2.72%) |
Mar 15, 2023 | 32.14 | 36.98 | 31.50 | 34.20 | 8,750 | +2.06(+6.40%) |
Mar 14, 2023 | 32.40 | 34.16 | 31.80 | 32.14 | 7,746 | -0.57(-1.74%) |
Mar 13, 2023 | 32.40 | 37.42 | 31.81 | 32.71 | 11,312 | +0.91(+2.85%) |
Mar 10, 2023 | 38.40 | 44.05 | 30.60 | 31.81 | 39,385 | -2.30(-6.75%) |
Mar 09, 2023 | 34.18 | 35.35 | 33.61 | 34.11 | 10,854 | -0.36(-1.04%) |
Mar 08, 2023 | 34.80 | 35.99 | 33.70 | 34.47 | 7,352 | -1.26(-3.53%) |
Mar 07, 2023 | 35.12 | 36.00 | 34.21 | 35.73 | 7,109 | +1.48(+4.33%) |
Mar 06, 2023 | 33.60 | 34.80 | 33.49 | 34.25 | 7,949 | +0.32(+0.96%) |
Mar 03, 2023 | 35.37 | 36.82 | 33.60 | 33.92 | 5,118 | -1.44(-4.07%) |
Mar 02, 2023 | 34.80 | 36.88 | 33.94 | 35.36 | 7,117 | +0.56(+1.60%) |