Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.33 | 19.39 | 18.33 | 19.24 | 29,834 | +1.00(+5.48%) |
May 05, 2023 | 19.10 | 19.39 | 18.11 | 18.24 | 28,727 | -0.43(-2.28%) |
May 04, 2023 | 18.42 | 18.93 | 18.23 | 18.66 | 28,639 | +0.34(+1.87%) |
May 03, 2023 | 17.81 | 18.60 | 17.68 | 18.32 | 35,036 | +0.42(+2.33%) |
May 02, 2023 | 17.81 | 18.03 | 16.89 | 17.90 | 59,670 | +0.03(+0.15%) |
May 01, 2023 | 18.72 | 19.24 | 17.74 | 17.88 | 60,636 | -1.10(-5.80%) |
Apr 28, 2023 | 19.09 | 20.17 | 18.76 | 18.98 | 64,480 | -0.35(-1.82%) |
Apr 27, 2023 | 19.71 | 20.36 | 18.99 | 19.33 | 52,393 | -0.40(-2.04%) |
Apr 26, 2023 | 20.58 | 21.21 | 19.37 | 19.73 | 91,973 | -0.67(-3.27%) |
Apr 25, 2023 | 21.86 | 21.86 | 20.20 | 20.40 | 66,643 | -1.56(-7.08%) |
Apr 24, 2023 | 20.35 | 22.20 | 20.35 | 21.96 | 100,670 | +1.97(+9.84%) |
Apr 21, 2023 | 19.53 | 20.54 | 19.40 | 19.99 | 60,970 | +0.48(+2.49%) |
Apr 20, 2023 | 19.21 | 19.66 | 18.88 | 19.50 | 66,584 | +0.38(+2.01%) |
Apr 19, 2023 | 18.83 | 19.18 | 18.57 | 19.12 | 62,001 | +0.29(+1.55%) |
Apr 18, 2023 | 18.83 | 18.83 | 18.34 | 18.83 | 83,502 | +0.12(+0.64%) |
Apr 17, 2023 | 18.52 | 18.74 | 18.09 | 18.71 | 63,146 | +0.47(+2.56%) |
Apr 14, 2023 | 18.56 | 18.56 | 17.43 | 18.24 | 46,285 | +0.33(+1.84%) |
Apr 13, 2023 | 18.23 | 18.71 | 17.70 | 17.91 | 20,072 | -0.27(-1.46%) |
Apr 12, 2023 | 18.30 | 18.94 | 17.98 | 18.18 | 43,406 | -0.02(-0.10%) |
Apr 11, 2023 | 17.46 | 18.30 | 17.38 | 18.20 | 33,675 | +0.93(+5.41%) |
Apr 10, 2023 | 17.56 | 18.48 | 17.24 | 17.26 | 53,922 | -0.43(-2.43%) |
Apr 06, 2023 | 17.71 | 18.04 | 17.45 | 17.69 | 51,848 | +0.09(+0.52%) |
Apr 05, 2023 | 17.89 | 18.17 | 17.31 | 17.60 | 37,356 | -0.58(-3.17%) |
Apr 04, 2023 | 19.04 | 19.09 | 17.84 | 18.18 | 49,449 | -0.69(-3.64%) |
Apr 03, 2023 | 17.54 | 19.10 | 17.41 | 18.86 | 134,246 | +1.76(+10.27%) |
Mar 31, 2023 | 16.72 | 17.35 | 16.19 | 17.11 | 70,573 | +0.19(+1.14%) |
Mar 30, 2023 | 18.28 | 18.36 | 16.74 | 16.91 | 135,650 | -0.93(-5.23%) |
Mar 29, 2023 | 17.77 | 18.01 | 17.45 | 17.85 | 122,116 | +0.48(+2.77%) |
Mar 28, 2023 | 16.86 | 17.53 | 16.33 | 17.37 | 82,104 | +0.69(+4.13%) |
Mar 27, 2023 | 15.46 | 16.82 | 15.28 | 16.68 | 67,717 | +1.67(+11.11%) |
Mar 24, 2023 | 14.82 | 15.14 | 14.06 | 15.01 | 38,862 | +0.05(+0.30%) |
Mar 23, 2023 | 14.88 | 15.55 | 14.76 | 14.97 | 38,249 | +0.26(+1.79%) |
Mar 22, 2023 | 15.27 | 16.05 | 14.61 | 14.70 | 81,066 | -0.23(-1.52%) |
Mar 21, 2023 | 13.21 | 15.27 | 13.16 | 14.93 | 88,447 | +2.13(+16.64%) |
Mar 20, 2023 | 12.43 | 13.03 | 12.26 | 12.80 | 44,929 | +0.55(+4.52%) |
Mar 17, 2023 | 13.66 | 13.75 | 12.25 | 12.25 | 80,186 | -1.41(-10.35%) |
Mar 16, 2023 | 13.53 | 14.39 | 13.30 | 13.66 | 82,577 | +0.05(+0.33%) |
Mar 15, 2023 | 13.87 | 14.42 | 13.04 | 13.62 | 71,002 | -0.26(-1.89%) |
Mar 14, 2023 | 13.83 | 14.57 | 13.70 | 13.88 | 54,991 | -0.28(-1.98%) |
Mar 13, 2023 | 14.41 | 14.91 | 13.83 | 14.16 | 68,368 | -0.45(-3.10%) |
Mar 10, 2023 | 14.05 | 14.92 | 13.84 | 14.61 | 75,889 | +0.23(+1.58%) |
Mar 09, 2023 | 15.51 | 15.78 | 14.27 | 14.39 | 84,410 | -1.07(-6.92%) |
Mar 08, 2023 | 15.97 | 16.18 | 15.36 | 15.46 | 52,571 | -0.70(-4.32%) |
Mar 07, 2023 | 16.32 | 16.33 | 15.76 | 16.15 | 70,191 | -0.15(-0.94%) |
Mar 06, 2023 | 16.87 | 16.87 | 15.73 | 16.31 | 104,967 | -0.80(-4.66%) |
Mar 03, 2023 | 18.38 | 18.38 | 16.76 | 17.11 | 114,584 | -0.99(-5.46%) |
Mar 02, 2023 | 16.51 | 18.12 | 16.51 | 18.09 | 115,218 | +1.80(+11.07%) |