Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.02 | 13.41 | 13.00 | 13.22 | 857,546 | +0.23(+1.77%) |
May 05, 2023 | 12.86 | 13.04 | 12.76 | 12.99 | 698,044 | +0.41(+3.26%) |
May 04, 2023 | 12.95 | 13.41 | 12.45 | 12.58 | 518,671 | -0.45(-3.45%) |
May 03, 2023 | 13.21 | 13.61 | 12.99 | 13.03 | 644,805 | -0.28(-2.10%) |
May 02, 2023 | 14.19 | 14.19 | 13.28 | 13.31 | 420,096 | -1.02(-7.12%) |
May 01, 2023 | 13.84 | 14.38 | 13.63 | 14.33 | 509,492 | +0.44(+3.17%) |
Apr 28, 2023 | 13.34 | 14.26 | 13.15 | 13.89 | 509,739 | +0.58(+4.36%) |
Apr 27, 2023 | 13.40 | 13.71 | 12.91 | 13.31 | 793,800 | +0.06(+0.45%) |
Apr 26, 2023 | 13.56 | 13.56 | 13.09 | 13.25 | 806,069 | -0.07(-0.53%) |
Apr 25, 2023 | 14.19 | 14.19 | 12.97 | 13.32 | 874,658 | -1.10(-7.63%) |
Apr 24, 2023 | 13.88 | 14.49 | 13.68 | 14.42 | 684,708 | +0.52(+3.74%) |
Apr 21, 2023 | 14.58 | 14.66 | 13.22 | 13.90 | 1,907,238 | -0.92(-6.21%) |
Apr 20, 2023 | 15.24 | 15.25 | 14.76 | 14.82 | 425,233 | -0.65(-4.20%) |
Apr 19, 2023 | 15.56 | 15.80 | 15.30 | 15.47 | 652,757 | -0.21(-1.34%) |
Apr 18, 2023 | 15.61 | 15.68 | 15.19 | 15.68 | 439,017 | +0.16(+1.03%) |
Apr 17, 2023 | 15.48 | 15.82 | 15.24 | 15.52 | 369,683 | +0.13(+0.84%) |
Apr 14, 2023 | 15.71 | 15.73 | 14.97 | 15.39 | 333,117 | -0.19(-1.22%) |
Apr 13, 2023 | 15.60 | 16.27 | 15.09 | 15.58 | 710,521 | +0.19(+1.23%) |
Apr 12, 2023 | 15.77 | 15.91 | 14.94 | 15.39 | 683,381 | -0.11(-0.71%) |
Apr 11, 2023 | 15.04 | 15.59 | 14.76 | 15.50 | 627,556 | +0.54(+3.61%) |
Apr 10, 2023 | 13.85 | 14.96 | 13.61 | 14.96 | 805,674 | +1.36(+10.00%) |
Apr 06, 2023 | 13.71 | 13.78 | 13.04 | 13.60 | 842,963 | -0.18(-1.31%) |
Apr 05, 2023 | 14.37 | 14.37 | 13.59 | 13.78 | 655,333 | -0.76(-5.23%) |
Apr 04, 2023 | 14.83 | 14.83 | 14.19 | 14.54 | 485,053 | -0.35(-2.35%) |
Apr 03, 2023 | 14.88 | 15.36 | 14.52 | 14.89 | 636,848 | -0.08(-0.53%) |
Mar 31, 2023 | 14.26 | 15.11 | 14.12 | 14.97 | 1,182,308 | +0.73(+5.13%) |
Mar 30, 2023 | 14.85 | 15.21 | 14.21 | 14.24 | 718,646 | -0.05(-0.35%) |
Mar 29, 2023 | 14.30 | 14.80 | 14.10 | 14.29 | 506,023 | +0.19(+1.35%) |
Mar 28, 2023 | 14.30 | 14.42 | 13.87 | 14.10 | 626,001 | -0.28(-1.95%) |
Mar 27, 2023 | 14.45 | 14.67 | 14.12 | 14.38 | 593,314 | +0.05(+0.35%) |
Mar 24, 2023 | 14.56 | 15.06 | 14.24 | 14.33 | 645,667 | -0.32(-2.18%) |
Mar 23, 2023 | 15.20 | 15.60 | 14.60 | 14.65 | 577,043 | -0.30(-2.01%) |
Mar 22, 2023 | 15.93 | 16.10 | 14.95 | 14.95 | 748,586 | -0.98(-6.15%) |
Mar 21, 2023 | 14.86 | 16.01 | 14.86 | 15.93 | 806,533 | +1.32(+9.03%) |
Mar 20, 2023 | 15.02 | 15.13 | 14.47 | 14.61 | 666,796 | -0.37(-2.47%) |
Mar 17, 2023 | 15.40 | 15.61 | 14.64 | 14.98 | 1,905,983 | -0.60(-3.85%) |
Mar 16, 2023 | 15.65 | 15.89 | 15.47 | 15.58 | 608,409 | -0.29(-1.80%) |
Mar 15, 2023 | 15.57 | 15.91 | 15.40 | 15.87 | 926,584 | +0.04(+0.28%) |
Mar 14, 2023 | 16.44 | 16.64 | 15.74 | 15.82 | 765,097 | -0.24(-1.49%) |
Mar 13, 2023 | 16.11 | 16.37 | 15.40 | 16.06 | 1,080,752 | -0.60(-3.60%) |
Mar 10, 2023 | 18.00 | 18.00 | 16.37 | 16.66 | 1,569,063 | -1.40(-7.75%) |
Mar 09, 2023 | 18.10 | 18.43 | 17.72 | 18.06 | 1,603,460 | -0.16(-0.88%) |
Mar 08, 2023 | 18.22 | 18.57 | 18.03 | 18.22 | 1,034,919 | -0.28(-1.51%) |
Mar 07, 2023 | 18.40 | 18.68 | 17.95 | 18.50 | 893,524 | +0.08(+0.43%) |
Mar 06, 2023 | 18.41 | 18.82 | 17.85 | 18.42 | 704,932 | +0.02(+0.11%) |
Mar 03, 2023 | 18.04 | 18.86 | 17.82 | 18.40 | 962,957 | +0.04(+0.22%) |
Mar 02, 2023 | 17.71 | 18.66 | 17.36 | 18.36 | 1,908,840 | -0.04(-0.22%) |