Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.51 | 17.95 | 17.04 | 17.90 | 1,072,587 | +0.49(+2.81%) |
May 05, 2023 | 17.23 | 17.91 | 16.93 | 17.41 | 2,805,892 | +0.38(+2.23%) |
May 04, 2023 | 17.51 | 17.51 | 16.95 | 17.03 | 865,710 | -0.52(-2.96%) |
May 03, 2023 | 17.53 | 17.93 | 17.40 | 17.55 | 848,318 | +0.08(+0.46%) |
May 02, 2023 | 17.21 | 18.07 | 17.21 | 17.47 | 898,313 | +0.18(+1.04%) |
May 01, 2023 | 16.30 | 17.29 | 16.30 | 17.29 | 555,402 | +1.00(+6.14%) |
Apr 28, 2023 | 16.01 | 16.50 | 15.90 | 16.29 | 623,501 | +0.34(+2.13%) |
Apr 27, 2023 | 15.80 | 15.96 | 15.54 | 15.95 | 321,798 | +0.19(+1.21%) |
Apr 26, 2023 | 15.52 | 15.80 | 15.30 | 15.76 | 374,504 | +0.24(+1.55%) |
Apr 25, 2023 | 15.96 | 16.17 | 15.48 | 15.52 | 549,041 | -0.54(-3.36%) |
Apr 24, 2023 | 15.79 | 16.07 | 15.56 | 16.06 | 484,403 | +0.20(+1.26%) |
Apr 21, 2023 | 15.64 | 15.91 | 15.41 | 15.86 | 293,131 | +0.22(+1.41%) |
Apr 20, 2023 | 15.74 | 15.78 | 15.29 | 15.64 | 504,026 | -0.18(-1.14%) |
Apr 19, 2023 | 15.70 | 15.97 | 15.60 | 15.82 | 394,982 | +0.08(+0.51%) |
Apr 18, 2023 | 15.96 | 15.96 | 15.57 | 15.74 | 1,005,935 | -0.22(-1.38%) |
Apr 17, 2023 | 15.64 | 16.00 | 15.37 | 15.96 | 1,220,069 | +0.36(+2.31%) |
Apr 14, 2023 | 13.60 | 15.74 | 13.56 | 15.60 | 1,618,139 | +2.09(+15.47%) |
Apr 13, 2023 | 13.59 | 13.80 | 13.40 | 13.51 | 842,589 | -0.02(-0.15%) |
Apr 12, 2023 | 13.25 | 13.57 | 12.97 | 13.53 | 609,173 | +0.40(+3.05%) |
Apr 11, 2023 | 13.02 | 13.31 | 12.88 | 13.13 | 524,975 | +0.03(+0.23%) |
Apr 10, 2023 | 12.77 | 13.20 | 12.72 | 13.10 | 346,181 | +0.29(+2.26%) |
Apr 06, 2023 | 12.64 | 12.89 | 12.48 | 12.81 | 544,159 | +0.19(+1.51%) |
Apr 05, 2023 | 12.74 | 12.89 | 12.52 | 12.62 | 375,942 | -0.13(-1.02%) |
Apr 04, 2023 | 12.83 | 12.99 | 12.68 | 12.75 | 1,052,423 | -0.08(-0.62%) |
Apr 03, 2023 | 13.43 | 13.49 | 12.76 | 12.83 | 845,641 | -0.63(-4.68%) |
Mar 31, 2023 | 13.21 | 13.58 | 13.13 | 13.46 | 602,811 | +0.16(+1.20%) |
Mar 30, 2023 | 13.40 | 13.59 | 13.21 | 13.30 | 386,683 | +0.00(+0.00%) |
Mar 29, 2023 | 13.24 | 13.42 | 13.14 | 13.30 | 277,623 | +0.16(+1.22%) |
Mar 28, 2023 | 13.23 | 13.32 | 13.04 | 13.14 | 274,214 | -0.09(-0.68%) |
Mar 27, 2023 | 12.88 | 13.52 | 12.85 | 13.23 | 714,392 | +0.25(+1.93%) |
Mar 24, 2023 | 13.09 | 13.18 | 12.90 | 12.98 | 1,220,383 | -0.21(-1.59%) |
Mar 23, 2023 | 13.39 | 13.55 | 12.98 | 13.19 | 685,746 | -0.17(-1.27%) |
Mar 22, 2023 | 13.67 | 13.89 | 13.36 | 13.36 | 350,501 | -0.44(-3.19%) |
Mar 21, 2023 | 13.51 | 13.98 | 13.38 | 13.80 | 382,732 | +0.38(+2.83%) |
Mar 20, 2023 | 13.78 | 13.82 | 13.14 | 13.42 | 516,766 | -0.50(-3.59%) |
Mar 17, 2023 | 14.30 | 14.30 | 13.70 | 13.92 | 1,337,322 | -0.33(-2.32%) |
Mar 16, 2023 | 13.85 | 14.38 | 13.76 | 14.25 | 803,995 | +0.25(+1.79%) |
Mar 15, 2023 | 14.26 | 14.30 | 13.75 | 14.00 | 1,113,625 | -0.43(-2.98%) |
Mar 14, 2023 | 14.99 | 15.15 | 14.39 | 14.43 | 1,435,645 | -0.52(-3.48%) |
Mar 13, 2023 | 14.00 | 15.14 | 13.96 | 14.95 | 863,350 | +1.13(+8.18%) |
Mar 10, 2023 | 14.66 | 14.67 | 13.50 | 13.82 | 941,425 | -1.00(-6.75%) |
Mar 09, 2023 | 14.83 | 15.17 | 14.71 | 14.82 | 519,709 | -0.12(-0.80%) |
Mar 08, 2023 | 14.90 | 15.07 | 14.60 | 14.94 | 772,828 | +0.01(+0.07%) |
Mar 07, 2023 | 15.22 | 15.22 | 14.76 | 14.93 | 654,997 | -0.32(-2.10%) |
Mar 06, 2023 | 15.40 | 15.40 | 15.14 | 15.25 | 507,798 | -0.14(-0.91%) |
Mar 03, 2023 | 15.14 | 15.50 | 15.03 | 15.39 | 413,352 | +0.36(+2.40%) |
Mar 02, 2023 | 14.45 | 15.10 | 14.40 | 15.03 | 924,018 | +0.49(+3.37%) |