Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.43 | 16.90 | 16.11 | 16.87 | 132,576 | +0.43(+2.62%) |
May 05, 2023 | 16.01 | 16.52 | 15.97 | 16.44 | 257,553 | +0.78(+4.98%) |
May 04, 2023 | 16.22 | 16.31 | 15.56 | 15.66 | 177,659 | -0.73(-4.45%) |
May 03, 2023 | 16.23 | 16.64 | 16.08 | 16.39 | 310,585 | +0.35(+2.18%) |
May 02, 2023 | 16.38 | 16.57 | 15.75 | 16.04 | 212,274 | -0.39(-2.37%) |
May 01, 2023 | 16.57 | 16.89 | 16.20 | 16.43 | 231,178 | -0.29(-1.73%) |
Apr 28, 2023 | 17.19 | 17.48 | 16.52 | 16.72 | 201,236 | -0.56(-3.24%) |
Apr 27, 2023 | 16.80 | 17.46 | 16.40 | 17.28 | 200,047 | +0.53(+3.16%) |
Apr 26, 2023 | 17.09 | 17.27 | 16.69 | 16.75 | 206,791 | -0.62(-3.57%) |
Apr 25, 2023 | 18.06 | 18.16 | 17.32 | 17.37 | 207,207 | -0.90(-4.93%) |
Apr 24, 2023 | 18.10 | 18.60 | 17.85 | 18.27 | 144,885 | +0.04(+0.22%) |
Apr 21, 2023 | 17.55 | 18.26 | 17.31 | 18.23 | 187,956 | +0.82(+4.71%) |
Apr 20, 2023 | 16.75 | 17.48 | 16.57 | 17.41 | 166,642 | +0.44(+2.59%) |
Apr 19, 2023 | 16.14 | 17.02 | 16.14 | 16.97 | 182,343 | +0.76(+4.69%) |
Apr 18, 2023 | 16.26 | 16.30 | 15.71 | 16.21 | 182,223 | +0.05(+0.31%) |
Apr 17, 2023 | 15.99 | 16.18 | 15.97 | 16.16 | 139,302 | +0.15(+0.94%) |
Apr 14, 2023 | 16.50 | 16.59 | 15.90 | 16.01 | 180,470 | -0.44(-2.67%) |
Apr 13, 2023 | 16.50 | 16.61 | 16.32 | 16.45 | 149,701 | +0.06(+0.37%) |
Apr 12, 2023 | 16.63 | 16.85 | 16.25 | 16.39 | 153,215 | -0.09(-0.55%) |
Apr 11, 2023 | 16.87 | 17.10 | 16.45 | 16.48 | 270,990 | -0.20(-1.20%) |
Apr 10, 2023 | 16.31 | 17.07 | 16.24 | 16.68 | 264,396 | +0.31(+1.89%) |
Apr 06, 2023 | 16.12 | 16.48 | 15.94 | 16.37 | 88,256 | +0.43(+2.70%) |
Apr 05, 2023 | 16.05 | 16.14 | 15.86 | 15.94 | 146,229 | -0.15(-0.93%) |
Apr 04, 2023 | 16.02 | 16.18 | 15.83 | 16.09 | 111,076 | +0.19(+1.19%) |
Apr 03, 2023 | 16.06 | 16.10 | 15.64 | 15.90 | 123,853 | -0.08(-0.50%) |
Mar 31, 2023 | 16.07 | 16.07 | 15.83 | 15.98 | 221,484 | +0.08(+0.50%) |
Mar 30, 2023 | 16.03 | 16.03 | 15.53 | 15.90 | 142,411 | +0.05(+0.32%) |
Mar 29, 2023 | 15.59 | 15.87 | 15.34 | 15.85 | 173,963 | +0.44(+2.86%) |
Mar 28, 2023 | 16.15 | 16.45 | 15.31 | 15.41 | 219,505 | -0.83(-5.11%) |
Mar 27, 2023 | 16.15 | 16.42 | 15.88 | 16.24 | 237,684 | +0.33(+2.07%) |
Mar 24, 2023 | 15.63 | 15.96 | 15.34 | 15.91 | 183,077 | +0.11(+0.70%) |
Mar 23, 2023 | 15.87 | 16.25 | 15.65 | 15.80 | 207,664 | +0.04(+0.25%) |
Mar 22, 2023 | 15.70 | 16.50 | 15.45 | 15.76 | 406,631 | +0.10(+0.64%) |
Mar 21, 2023 | 15.38 | 15.79 | 15.27 | 15.66 | 272,531 | +0.59(+3.92%) |
Mar 20, 2023 | 14.69 | 15.22 | 14.69 | 15.07 | 280,747 | +0.55(+3.79%) |
Mar 17, 2023 | 14.77 | 14.79 | 14.33 | 14.52 | 967,576 | -0.33(-2.22%) |
Mar 16, 2023 | 14.38 | 15.17 | 14.20 | 14.85 | 362,469 | +0.26(+1.78%) |
Mar 15, 2023 | 14.36 | 14.91 | 14.20 | 14.59 | 349,110 | -0.33(-2.21%) |
Mar 14, 2023 | 15.40 | 15.40 | 14.48 | 14.92 | 308,256 | +0.05(+0.34%) |
Mar 13, 2023 | 14.48 | 15.18 | 14.48 | 14.87 | 284,333 | +0.04(+0.27%) |
Mar 10, 2023 | 15.28 | 15.63 | 14.68 | 14.83 | 264,498 | -0.66(-4.26%) |
Mar 09, 2023 | 16.04 | 16.20 | 15.39 | 15.49 | 207,382 | -0.52(-3.25%) |
Mar 08, 2023 | 16.78 | 16.93 | 15.25 | 16.01 | 609,927 | -1.23(-7.13%) |
Mar 07, 2023 | 17.93 | 17.93 | 16.68 | 17.24 | 361,399 | -0.69(-3.85%) |
Mar 06, 2023 | 18.64 | 18.79 | 17.37 | 17.93 | 253,488 | -0.70(-3.76%) |
Mar 03, 2023 | 18.84 | 18.90 | 18.62 | 18.63 | 121,888 | -0.13(-0.69%) |
Mar 02, 2023 | 18.48 | 18.86 | 18.32 | 18.76 | 129,995 | +0.14(+0.75%) |