Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 25.50 | 27.45 | 25.23 | 26.52 | 18,980 | +1.04(+4.08%) |
May 05, 2023 | 25.73 | 25.73 | 23.46 | 25.48 | 24,471 | +0.78(+3.16%) |
May 04, 2023 | 24.37 | 24.77 | 23.00 | 24.70 | 20,732 | +0.06(+0.24%) |
May 03, 2023 | 25.29 | 25.89 | 24.64 | 24.64 | 35,281 | -0.32(-1.28%) |
May 02, 2023 | 25.41 | 25.41 | 24.58 | 24.96 | 7,672 | -0.05(-0.20%) |
May 01, 2023 | 26.21 | 26.21 | 24.05 | 25.01 | 14,628 | +0.82(+3.39%) |
Apr 28, 2023 | 24.28 | 25.81 | 24.12 | 24.19 | 18,258 | +0.09(+0.37%) |
Apr 27, 2023 | 23.49 | 24.60 | 23.02 | 24.10 | 18,068 | +0.60(+2.55%) |
Apr 26, 2023 | 25.00 | 26.74 | 23.00 | 23.50 | 80,693 | -1.18(-4.78%) |
Apr 25, 2023 | 28.99 | 29.40 | 24.00 | 24.68 | 70,697 | -4.67(-15.91%) |
Apr 24, 2023 | 28.79 | 32.50 | 23.79 | 29.35 | 178,711 | +0.35(+1.21%) |
Apr 21, 2023 | 29.14 | 29.50 | 28.01 | 29.00 | 25,044 | +0.30(+1.05%) |
Apr 20, 2023 | 29.00 | 30.00 | 27.72 | 28.70 | 51,504 | +0.57(+2.03%) |
Apr 19, 2023 | 27.00 | 28.75 | 27.00 | 28.13 | 27,452 | +1.12(+4.15%) |
Apr 18, 2023 | 28.90 | 29.54 | 27.00 | 27.01 | 44,283 | -1.52(-5.33%) |
Apr 17, 2023 | 28.97 | 30.50 | 27.65 | 28.53 | 53,418 | -0.15(-0.52%) |
Apr 14, 2023 | 29.59 | 29.80 | 27.96 | 28.68 | 24,088 | -0.82(-2.78%) |
Apr 13, 2023 | 29.68 | 29.68 | 27.35 | 29.50 | 47,135 | -0.18(-0.61%) |
Apr 12, 2023 | 29.50 | 29.70 | 28.52 | 29.68 | 36,895 | +0.02(+0.07%) |
Apr 11, 2023 | 27.74 | 30.25 | 25.98 | 29.66 | 49,330 | +2.08(+7.54%) |
Apr 10, 2023 | 26.71 | 27.78 | 26.69 | 27.58 | 26,466 | +0.82(+3.06%) |
Apr 06, 2023 | 26.50 | 28.07 | 25.52 | 26.76 | 37,781 | +0.06(+0.22%) |
Apr 05, 2023 | 26.64 | 27.40 | 25.51 | 26.70 | 39,875 | -0.90(-3.26%) |
Apr 04, 2023 | 26.85 | 28.93 | 26.85 | 27.60 | 21,781 | +0.00(+0.00%) |
Apr 03, 2023 | 27.17 | 28.99 | 26.50 | 27.60 | 26,539 | -0.14(-0.50%) |
Mar 31, 2023 | 30.69 | 30.69 | 26.41 | 27.74 | 81,586 | -3.03(-9.85%) |
Mar 30, 2023 | 30.00 | 31.77 | 29.50 | 30.77 | 69,729 | +0.78(+2.60%) |
Mar 29, 2023 | 30.00 | 30.84 | 29.36 | 29.99 | 36,447 | -0.01(-0.03%) |
Mar 28, 2023 | 30.00 | 30.35 | 29.00 | 30.00 | 27,691 | -0.35(-1.15%) |
Mar 27, 2023 | 31.17 | 31.17 | 28.27 | 30.35 | 66,613 | +0.35(+1.17%) |
Mar 24, 2023 | 27.51 | 30.48 | 27.51 | 30.00 | 67,835 | +1.72(+6.08%) |
Mar 23, 2023 | 30.13 | 31.29 | 27.24 | 28.28 | 59,680 | -1.35(-4.56%) |
Mar 22, 2023 | 28.94 | 32.00 | 28.52 | 29.63 | 125,340 | +0.21(+0.71%) |
Mar 21, 2023 | 29.05 | 30.76 | 27.52 | 29.42 | 71,168 | +1.64(+5.90%) |
Mar 20, 2023 | 27.30 | 33.52 | 25.01 | 27.78 | 167,152 | +0.49(+1.80%) |
Mar 17, 2023 | 24.49 | 27.64 | 23.35 | 27.29 | 309,858 | +3.14(+13.00%) |
Mar 16, 2023 | 18.98 | 28.80 | 17.62 | 24.15 | 285,114 | +5.25(+27.78%) |
Mar 15, 2023 | 16.75 | 19.00 | 16.02 | 18.90 | 75,869 | +2.08(+12.37%) |
Mar 14, 2023 | 16.01 | 19.99 | 16.00 | 16.82 | 132,101 | +2.57(+18.04%) |
Mar 13, 2023 | 22.77 | 22.77 | 13.30 | 14.25 | 184,142 | -8.07(-36.16%) |
Mar 10, 2023 | 25.50 | 27.00 | 22.32 | 22.32 | 135,688 | -3.80(-14.55%) |
Mar 09, 2023 | 31.51 | 31.70 | 24.83 | 26.12 | 106,379 | -1.99(-7.08%) |
Mar 08, 2023 | 27.00 | 29.80 | 22.20 | 28.11 | 316,127 | +0.84(+3.08%) |
Mar 07, 2023 | 32.22 | 39.27 | 26.26 | 27.27 | 881,403 | -2.36(-7.96%) |
Mar 06, 2023 | 19.32 | 36.50 | 18.20 | 29.63 | 608,376 | +11.16(+60.42%) |
Mar 03, 2023 | 16.96 | 18.93 | 16.01 | 18.47 | 141,075 | +2.10(+12.83%) |
Mar 02, 2023 | 17.16 | 18.34 | 14.41 | 16.37 | 105,100 | -0.53(-3.14%) |