Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.77 | 16.30 | 15.58 | 16.16 | 96,515 | +0.49(+3.13%) |
May 05, 2023 | 14.83 | 16.14 | 14.77 | 15.67 | 98,549 | +1.02(+6.96%) |
May 04, 2023 | 14.15 | 15.23 | 13.66 | 14.65 | 225,805 | +0.45(+3.17%) |
May 03, 2023 | 13.29 | 14.35 | 13.12 | 14.20 | 186,402 | +0.67(+4.95%) |
May 02, 2023 | 13.65 | 13.74 | 13.36 | 13.53 | 27,075 | -0.13(-0.95%) |
May 01, 2023 | 13.51 | 13.82 | 13.33 | 13.66 | 63,766 | +0.21(+1.56%) |
Apr 28, 2023 | 12.62 | 13.78 | 12.62 | 13.45 | 53,796 | +0.37(+2.83%) |
Apr 27, 2023 | 12.91 | 13.36 | 12.75 | 13.08 | 53,947 | +0.22(+1.71%) |
Apr 26, 2023 | 13.32 | 13.41 | 12.77 | 12.86 | 80,291 | -0.56(-4.17%) |
Apr 25, 2023 | 13.85 | 13.85 | 13.31 | 13.42 | 79,792 | -0.28(-2.04%) |
Apr 24, 2023 | 14.30 | 14.30 | 13.65 | 13.70 | 73,850 | -0.53(-3.72%) |
Apr 21, 2023 | 13.62 | 14.40 | 13.50 | 14.23 | 28,843 | +0.46(+3.34%) |
Apr 20, 2023 | 14.49 | 14.60 | 13.58 | 13.77 | 74,124 | -0.72(-4.97%) |
Apr 19, 2023 | 13.60 | 14.79 | 13.27 | 14.49 | 77,365 | +0.87(+6.39%) |
Apr 18, 2023 | 13.48 | 13.68 | 13.06 | 13.62 | 83,596 | +0.07(+0.52%) |
Apr 17, 2023 | 13.19 | 13.60 | 12.87 | 13.55 | 198,480 | +0.35(+2.65%) |
Apr 14, 2023 | 13.53 | 13.54 | 12.75 | 13.20 | 116,631 | -0.24(-1.79%) |
Apr 13, 2023 | 13.69 | 13.82 | 13.09 | 13.44 | 74,719 | -0.15(-1.10%) |
Apr 12, 2023 | 13.51 | 13.87 | 12.76 | 13.59 | 159,678 | +0.03(+0.22%) |
Apr 11, 2023 | 14.60 | 15.11 | 13.35 | 13.56 | 78,032 | -1.11(-7.57%) |
Apr 10, 2023 | 13.38 | 14.99 | 13.18 | 14.67 | 75,293 | +1.11(+8.19%) |
Apr 06, 2023 | 14.00 | 14.05 | 13.27 | 13.56 | 115,831 | -0.38(-2.73%) |
Apr 05, 2023 | 14.41 | 14.49 | 13.56 | 13.94 | 168,369 | -0.49(-3.40%) |
Apr 04, 2023 | 15.23 | 15.57 | 14.23 | 14.43 | 101,772 | -0.93(-6.05%) |
Apr 03, 2023 | 15.58 | 15.88 | 15.29 | 15.36 | 67,832 | -0.30(-1.92%) |
Mar 31, 2023 | 15.41 | 15.83 | 15.07 | 15.66 | 135,617 | +0.01(+0.06%) |
Mar 30, 2023 | 14.76 | 15.79 | 14.39 | 15.65 | 104,895 | +0.80(+5.39%) |
Mar 29, 2023 | 15.07 | 15.25 | 14.25 | 14.85 | 247,583 | -0.02(-0.13%) |
Mar 28, 2023 | 15.86 | 16.22 | 14.61 | 14.87 | 107,201 | -1.10(-6.89%) |
Mar 27, 2023 | 15.13 | 16.12 | 15.13 | 15.97 | 68,790 | +0.84(+5.55%) |
Mar 24, 2023 | 15.25 | 15.43 | 14.76 | 15.13 | 94,221 | -0.31(-2.01%) |
Mar 23, 2023 | 14.29 | 15.52 | 14.29 | 15.44 | 137,842 | +1.08(+7.52%) |
Mar 22, 2023 | 14.48 | 14.92 | 14.25 | 14.36 | 237,713 | -0.07(-0.49%) |
Mar 21, 2023 | 14.79 | 15.10 | 13.52 | 14.43 | 293,813 | -0.42(-2.83%) |
Mar 20, 2023 | 15.37 | 15.98 | 14.71 | 14.85 | 259,071 | -0.63(-4.07%) |
Mar 17, 2023 | 15.46 | 15.86 | 15.01 | 15.48 | 2,434,378 | +0.10(+0.65%) |
Mar 16, 2023 | 16.37 | 16.77 | 15.26 | 15.38 | 371,117 | -0.97(-5.93%) |
Mar 15, 2023 | 16.53 | 16.88 | 16.00 | 16.35 | 222,052 | -0.58(-3.43%) |
Mar 14, 2023 | 16.22 | 17.57 | 16.00 | 16.93 | 145,028 | +0.73(+4.51%) |
Mar 13, 2023 | 16.30 | 17.25 | 16.00 | 16.20 | 332,493 | -0.08(-0.49%) |
Mar 10, 2023 | 16.87 | 17.69 | 15.04 | 16.28 | 523,155 | -0.59(-3.50%) |
Mar 09, 2023 | 18.00 | 18.12 | 16.69 | 16.87 | 135,003 | -1.07(-5.96%) |
Mar 08, 2023 | 18.23 | 18.39 | 17.56 | 17.94 | 147,940 | +0.10(+0.56%) |
Mar 07, 2023 | 19.70 | 19.93 | 17.74 | 17.84 | 418,965 | -1.12(-5.91%) |
Mar 06, 2023 | 19.40 | 20.10 | 18.56 | 18.96 | 210,499 | -0.18(-0.94%) |
Mar 03, 2023 | 17.38 | 19.32 | 17.07 | 19.14 | 172,324 | +1.93(+11.21%) |
Mar 02, 2023 | 17.61 | 17.75 | 17.21 | 17.21 | 89,315 | -0.55(-3.10%) |