Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.37 | 16.54 | 16.16 | 16.49 | 180,170 | +0.30(+1.86%) |
May 05, 2023 | 15.96 | 16.36 | 15.91 | 16.19 | 219,652 | +0.68(+4.41%) |
May 04, 2023 | 15.91 | 16.10 | 15.35 | 15.51 | 271,629 | -0.35(-2.19%) |
May 03, 2023 | 15.60 | 16.16 | 15.52 | 15.85 | 192,715 | +0.05(+0.35%) |
May 02, 2023 | 16.76 | 16.76 | 15.64 | 15.80 | 315,052 | -1.14(-6.73%) |
May 01, 2023 | 16.56 | 17.03 | 16.51 | 16.94 | 309,803 | +0.16(+0.92%) |
Apr 28, 2023 | 16.32 | 16.85 | 16.25 | 16.78 | 208,935 | +0.51(+3.14%) |
Apr 27, 2023 | 15.98 | 16.35 | 15.74 | 16.27 | 210,725 | +0.31(+1.94%) |
Apr 26, 2023 | 16.26 | 16.45 | 15.87 | 15.96 | 275,443 | -0.42(-2.56%) |
Apr 25, 2023 | 17.33 | 17.42 | 16.24 | 16.38 | 541,021 | -1.05(-6.02%) |
Apr 24, 2023 | 17.01 | 17.44 | 16.91 | 17.43 | 188,113 | +0.30(+1.76%) |
Apr 21, 2023 | 17.38 | 17.46 | 16.82 | 17.13 | 219,496 | +0.02(+0.11%) |
Apr 20, 2023 | 17.10 | 17.17 | 16.57 | 17.11 | 243,357 | -0.16(-0.90%) |
Apr 19, 2023 | 16.99 | 17.39 | 16.90 | 17.27 | 116,080 | +0.00(+0.00%) |
Apr 18, 2023 | 17.62 | 17.81 | 16.88 | 17.27 | 295,140 | -0.45(-2.52%) |
Apr 17, 2023 | 17.73 | 18.02 | 17.53 | 17.71 | 245,067 | +0.05(+0.26%) |
Apr 14, 2023 | 17.82 | 18.02 | 17.56 | 17.67 | 132,442 | -0.11(-0.62%) |
Apr 13, 2023 | 17.26 | 17.78 | 16.99 | 17.78 | 642,968 | +0.63(+3.67%) |
Apr 12, 2023 | 18.65 | 18.70 | 16.98 | 17.15 | 743,693 | -1.69(-8.96%) |
Apr 11, 2023 | 18.52 | 19.06 | 18.28 | 18.84 | 579,203 | +0.36(+1.97%) |
Apr 10, 2023 | 17.94 | 18.60 | 17.94 | 18.47 | 373,933 | +0.59(+3.32%) |
Apr 06, 2023 | 18.10 | 18.23 | 17.80 | 17.88 | 206,099 | -0.22(-1.21%) |
Apr 05, 2023 | 17.79 | 18.11 | 17.59 | 18.10 | 227,981 | +0.26(+1.48%) |
Apr 04, 2023 | 18.04 | 18.19 | 17.69 | 17.83 | 210,112 | -0.19(-1.06%) |
Apr 03, 2023 | 17.92 | 18.23 | 17.67 | 18.03 | 390,251 | +0.67(+3.84%) |
Mar 31, 2023 | 17.50 | 17.73 | 17.18 | 17.36 | 343,067 | -0.05(-0.26%) |
Mar 30, 2023 | 17.61 | 17.76 | 17.23 | 17.40 | 358,239 | -0.16(-0.88%) |
Mar 29, 2023 | 17.10 | 17.59 | 16.75 | 17.56 | 678,165 | +0.81(+4.85%) |
Mar 28, 2023 | 16.19 | 17.23 | 16.10 | 16.75 | 547,911 | +0.48(+2.97%) |
Mar 27, 2023 | 15.81 | 16.40 | 15.23 | 16.26 | 372,251 | +0.67(+4.27%) |
Mar 24, 2023 | 15.30 | 15.74 | 15.05 | 15.60 | 303,564 | +0.43(+2.83%) |
Mar 23, 2023 | 15.38 | 15.84 | 15.10 | 15.17 | 339,397 | +0.01(+0.06%) |
Mar 22, 2023 | 15.66 | 15.85 | 15.13 | 15.16 | 708,754 | -0.49(-3.15%) |
Mar 21, 2023 | 15.48 | 15.90 | 15.28 | 15.65 | 898,076 | +0.59(+3.94%) |
Mar 20, 2023 | 15.77 | 15.78 | 14.96 | 15.06 | 517,379 | -0.68(-4.29%) |
Mar 17, 2023 | 15.61 | 15.99 | 15.41 | 15.74 | 1,372,161 | +0.13(+0.82%) |
Mar 16, 2023 | 14.89 | 15.68 | 14.51 | 15.61 | 495,793 | +0.43(+2.82%) |
Mar 15, 2023 | 15.49 | 16.32 | 15.06 | 15.18 | 581,202 | -0.67(-4.26%) |
Mar 14, 2023 | 15.89 | 16.50 | 15.52 | 15.85 | 473,265 | +0.08(+0.52%) |
Mar 13, 2023 | 17.09 | 17.42 | 15.69 | 15.77 | 611,583 | -1.54(-8.91%) |
Mar 10, 2023 | 17.71 | 17.94 | 16.96 | 17.31 | 466,606 | -0.43(-2.40%) |
Mar 09, 2023 | 17.49 | 17.89 | 17.46 | 17.74 | 352,638 | +0.27(+1.52%) |
Mar 08, 2023 | 17.85 | 18.01 | 17.15 | 17.47 | 407,203 | -0.35(-1.94%) |
Mar 07, 2023 | 17.10 | 17.87 | 16.88 | 17.82 | 428,787 | +0.66(+3.88%) |
Mar 06, 2023 | 18.09 | 18.61 | 17.02 | 17.16 | 551,989 | -0.83(-4.63%) |
Mar 03, 2023 | 16.84 | 18.03 | 16.68 | 17.99 | 664,804 | +1.41(+8.50%) |
Mar 02, 2023 | 16.20 | 16.74 | 16.20 | 16.58 | 776,904 | +0.22(+1.35%) |