Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 21.00 | 26.70 | 21.00 | 26.33 | 915,859 | +3.16(+13.64%) |
May 05, 2023 | 22.99 | 23.93 | 22.99 | 23.17 | 388,656 | +0.48(+2.12%) |
May 04, 2023 | 22.33 | 22.94 | 20.97 | 22.69 | 510,477 | +0.36(+1.61%) |
May 03, 2023 | 21.02 | 22.98 | 20.75 | 22.33 | 540,999 | +1.54(+7.41%) |
May 02, 2023 | 20.81 | 21.19 | 20.53 | 20.79 | 503,600 | -0.02(-0.10%) |
May 01, 2023 | 20.69 | 21.48 | 20.58 | 20.81 | 400,932 | +0.19(+0.92%) |
Apr 28, 2023 | 20.46 | 21.00 | 20.00 | 20.62 | 242,996 | +0.01(+0.05%) |
Apr 27, 2023 | 21.11 | 21.51 | 20.46 | 20.61 | 223,870 | -0.34(-1.62%) |
Apr 26, 2023 | 21.00 | 21.31 | 20.45 | 20.95 | 259,045 | -0.05(-0.24%) |
Apr 25, 2023 | 22.88 | 23.58 | 20.82 | 21.00 | 516,832 | -1.91(-8.34%) |
Apr 24, 2023 | 21.99 | 23.11 | 21.64 | 22.91 | 412,171 | +0.75(+3.38%) |
Apr 21, 2023 | 21.15 | 23.27 | 20.91 | 22.16 | 530,592 | +1.01(+4.78%) |
Apr 20, 2023 | 20.84 | 21.77 | 20.51 | 21.15 | 433,619 | +0.10(+0.48%) |
Apr 19, 2023 | 20.87 | 21.19 | 20.45 | 21.05 | 245,881 | -0.12(-0.57%) |
Apr 18, 2023 | 21.60 | 21.76 | 20.63 | 21.17 | 389,692 | -0.30(-1.40%) |
Apr 17, 2023 | 19.00 | 21.52 | 18.99 | 21.47 | 466,281 | +2.73(+14.57%) |
Apr 14, 2023 | 19.14 | 19.35 | 18.26 | 18.74 | 308,706 | -0.40(-2.09%) |
Apr 13, 2023 | 16.89 | 19.71 | 16.88 | 19.14 | 695,070 | +2.45(+14.68%) |
Apr 12, 2023 | 18.04 | 18.04 | 16.62 | 16.69 | 284,921 | -0.66(-3.80%) |
Apr 11, 2023 | 17.31 | 18.20 | 17.25 | 17.35 | 253,620 | +0.04(+0.23%) |
Apr 10, 2023 | 17.11 | 17.51 | 16.80 | 17.31 | 282,936 | +0.03(+0.17%) |
Apr 06, 2023 | 17.07 | 17.76 | 16.94 | 17.28 | 368,972 | +0.22(+1.29%) |
Apr 05, 2023 | 18.36 | 18.50 | 16.51 | 17.06 | 586,632 | -1.44(-7.78%) |
Apr 04, 2023 | 19.07 | 19.36 | 18.17 | 18.50 | 326,430 | -0.60(-3.14%) |
Apr 03, 2023 | 18.67 | 19.84 | 18.50 | 19.10 | 585,131 | +0.44(+2.36%) |
Mar 31, 2023 | 18.78 | 19.27 | 18.34 | 18.66 | 438,302 | +0.06(+0.32%) |
Mar 30, 2023 | 18.29 | 18.77 | 18.08 | 18.60 | 721,840 | +0.52(+2.88%) |
Mar 29, 2023 | 17.92 | 18.35 | 17.64 | 18.08 | 574,484 | +0.38(+2.15%) |
Mar 28, 2023 | 17.75 | 18.13 | 17.52 | 17.70 | 499,411 | -0.18(-1.01%) |
Mar 27, 2023 | 18.36 | 18.63 | 17.77 | 17.88 | 613,339 | -0.44(-2.40%) |
Mar 24, 2023 | 18.01 | 18.38 | 17.60 | 18.32 | 604,972 | +0.07(+0.38%) |
Mar 23, 2023 | 17.98 | 18.45 | 17.83 | 18.25 | 562,544 | +0.42(+2.36%) |
Mar 22, 2023 | 19.25 | 19.25 | 17.80 | 17.83 | 601,603 | -1.53(-7.90%) |
Mar 21, 2023 | 19.27 | 20.21 | 19.05 | 19.36 | 626,399 | +0.50(+2.65%) |
Mar 20, 2023 | 19.33 | 19.54 | 17.66 | 18.86 | 853,007 | -0.56(-2.88%) |
Mar 17, 2023 | 19.12 | 19.63 | 18.54 | 19.42 | 2,912,638 | -0.02(-0.10%) |
Mar 16, 2023 | 19.20 | 20.02 | 19.06 | 19.44 | 438,275 | -0.16(-0.82%) |
Mar 15, 2023 | 19.50 | 20.33 | 19.42 | 19.60 | 576,963 | -0.73(-3.59%) |
Mar 14, 2023 | 21.57 | 22.53 | 20.02 | 20.33 | 760,730 | -1.15(-5.35%) |
Mar 13, 2023 | 20.06 | 22.45 | 20.05 | 21.48 | 900,292 | +0.82(+3.97%) |
Mar 10, 2023 | 22.89 | 23.10 | 20.26 | 20.66 | 1,333,092 | -3.90(-15.88%) |
Mar 09, 2023 | 26.92 | 28.48 | 24.32 | 24.56 | 866,680 | -3.80(-13.40%) |
Mar 08, 2023 | 28.44 | 29.10 | 27.93 | 28.36 | 338,077 | -0.12(-0.42%) |
Mar 07, 2023 | 30.24 | 30.32 | 28.41 | 28.48 | 372,932 | -1.66(-5.51%) |
Mar 06, 2023 | 30.44 | 30.53 | 29.41 | 30.14 | 331,830 | -0.10(-0.33%) |
Mar 03, 2023 | 30.05 | 30.90 | 29.31 | 30.24 | 263,570 | +0.31(+1.04%) |
Mar 02, 2023 | 31.40 | 31.72 | 29.50 | 29.93 | 296,343 | -1.89(-5.94%) |