Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.53 | 11.61 | 11.02 | 11.12 | 1,191,759 | -0.46(-3.97%) |
May 05, 2023 | 11.39 | 11.98 | 11.31 | 11.58 | 1,294,088 | +0.38(+3.39%) |
May 04, 2023 | 11.45 | 11.46 | 10.82 | 11.20 | 1,686,140 | -0.36(-3.11%) |
May 03, 2023 | 11.24 | 12.02 | 10.96 | 11.56 | 2,454,268 | +0.41(+3.68%) |
May 02, 2023 | 12.29 | 12.34 | 10.85 | 11.15 | 2,497,001 | -1.16(-9.42%) |
May 01, 2023 | 12.27 | 12.90 | 12.18 | 12.31 | 1,985,865 | -0.09(-0.73%) |
Apr 28, 2023 | 13.38 | 13.50 | 11.46 | 12.40 | 5,237,232 | -2.15(-14.78%) |
Apr 27, 2023 | 17.48 | 17.55 | 13.35 | 14.55 | 2,987,489 | -2.79(-16.09%) |
Apr 26, 2023 | 16.87 | 17.43 | 16.52 | 17.34 | 1,191,491 | +0.51(+3.03%) |
Apr 25, 2023 | 16.85 | 17.00 | 16.63 | 16.83 | 1,050,952 | -0.03(-0.18%) |
Apr 24, 2023 | 16.40 | 17.00 | 16.25 | 16.86 | 864,218 | +0.54(+3.31%) |
Apr 21, 2023 | 15.73 | 16.46 | 15.52 | 16.32 | 696,487 | +0.57(+3.62%) |
Apr 20, 2023 | 16.12 | 16.25 | 15.70 | 15.75 | 555,304 | -0.42(-2.60%) |
Apr 19, 2023 | 16.11 | 16.40 | 15.76 | 16.17 | 627,925 | +0.05(+0.31%) |
Apr 18, 2023 | 16.26 | 16.32 | 15.71 | 16.12 | 1,203,405 | -0.07(-0.43%) |
Apr 17, 2023 | 15.11 | 16.38 | 15.11 | 16.19 | 1,422,590 | +1.21(+8.08%) |
Apr 14, 2023 | 15.26 | 15.33 | 14.72 | 14.98 | 1,078,658 | -0.28(-1.83%) |
Apr 13, 2023 | 14.19 | 15.37 | 14.06 | 15.26 | 1,712,144 | +1.27(+9.08%) |
Apr 12, 2023 | 14.18 | 14.30 | 13.88 | 13.99 | 1,133,748 | -0.07(-0.50%) |
Apr 11, 2023 | 13.56 | 14.11 | 13.56 | 14.06 | 1,452,568 | +0.56(+4.15%) |
Apr 10, 2023 | 13.35 | 13.58 | 13.14 | 13.50 | 1,042,673 | +0.05(+0.37%) |
Apr 06, 2023 | 13.47 | 13.67 | 13.22 | 13.45 | 1,403,772 | -0.10(-0.74%) |
Apr 05, 2023 | 14.04 | 14.24 | 13.35 | 13.55 | 1,858,785 | -0.70(-4.91%) |
Apr 04, 2023 | 15.40 | 15.40 | 14.08 | 14.25 | 1,555,131 | -1.13(-7.35%) |
Apr 03, 2023 | 15.43 | 16.35 | 15.13 | 15.38 | 1,542,719 | +0.03(+0.20%) |
Mar 31, 2023 | 15.75 | 16.21 | 15.07 | 15.35 | 3,506,357 | -1.45(-8.63%) |
Mar 30, 2023 | 14.84 | 17.92 | 14.28 | 16.80 | 6,373,228 | -3.40(-16.83%) |
Mar 29, 2023 | 20.40 | 20.80 | 19.91 | 20.20 | 702,926 | +0.11(+0.55%) |
Mar 28, 2023 | 19.72 | 20.28 | 19.68 | 20.09 | 471,360 | +0.31(+1.57%) |
Mar 27, 2023 | 20.05 | 20.43 | 19.71 | 19.78 | 519,378 | -0.25(-1.25%) |
Mar 24, 2023 | 19.82 | 20.18 | 19.38 | 20.03 | 934,140 | +0.10(+0.50%) |
Mar 23, 2023 | 19.75 | 20.19 | 19.48 | 19.93 | 652,164 | +0.37(+1.89%) |
Mar 22, 2023 | 20.61 | 21.02 | 19.52 | 19.56 | 803,020 | -1.09(-5.28%) |
Mar 21, 2023 | 20.25 | 21.12 | 19.94 | 20.65 | 560,761 | +0.58(+2.89%) |
Mar 20, 2023 | 20.40 | 20.93 | 19.97 | 20.07 | 996,755 | -0.44(-2.15%) |
Mar 17, 2023 | 20.70 | 20.71 | 19.87 | 20.51 | 4,164,752 | -0.23(-1.11%) |
Mar 16, 2023 | 21.08 | 21.14 | 20.52 | 20.74 | 512,121 | -0.44(-2.08%) |
Mar 15, 2023 | 21.43 | 22.07 | 20.94 | 21.18 | 649,728 | -0.61(-2.80%) |
Mar 14, 2023 | 21.71 | 22.46 | 21.16 | 21.79 | 947,841 | +0.41(+1.92%) |
Mar 13, 2023 | 20.36 | 21.77 | 20.29 | 21.38 | 712,119 | +0.85(+4.14%) |
Mar 10, 2023 | 20.82 | 20.82 | 19.74 | 20.53 | 1,292,881 | -0.41(-1.96%) |
Mar 09, 2023 | 22.22 | 22.32 | 20.78 | 20.94 | 851,365 | -1.31(-5.89%) |
Mar 08, 2023 | 22.54 | 22.82 | 22.07 | 22.25 | 527,738 | -0.40(-1.77%) |
Mar 07, 2023 | 22.35 | 23.22 | 22.01 | 22.65 | 1,112,151 | +0.30(+1.34%) |
Mar 06, 2023 | 24.66 | 24.66 | 22.02 | 22.35 | 1,121,669 | -2.31(-9.37%) |
Mar 03, 2023 | 23.75 | 24.84 | 23.14 | 24.66 | 853,160 | +0.91(+3.83%) |
Mar 02, 2023 | 24.02 | 24.25 | 22.23 | 23.75 | 1,029,234 | -0.59(-2.42%) |