Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.63 | 15.71 | 14.97 | 15.43 | 309,439 | -0.10(-0.66%) |
May 05, 2023 | 15.34 | 15.67 | 15.17 | 15.54 | 272,991 | +0.52(+3.49%) |
May 04, 2023 | 15.04 | 15.19 | 14.51 | 15.01 | 427,991 | -0.23(-1.53%) |
May 03, 2023 | 15.54 | 15.57 | 14.91 | 15.25 | 249,785 | -0.27(-1.75%) |
May 02, 2023 | 15.69 | 15.70 | 15.09 | 15.52 | 439,823 | -0.27(-1.72%) |
May 01, 2023 | 16.02 | 16.02 | 15.45 | 15.79 | 269,419 | -0.27(-1.69%) |
Apr 28, 2023 | 16.09 | 16.31 | 15.94 | 16.06 | 185,625 | -0.05(-0.29%) |
Apr 27, 2023 | 16.21 | 16.34 | 15.79 | 16.11 | 334,231 | -0.07(-0.46%) |
Apr 26, 2023 | 16.90 | 16.90 | 16.09 | 16.18 | 359,185 | -0.78(-4.58%) |
Apr 25, 2023 | 17.53 | 17.53 | 16.77 | 16.96 | 273,147 | -0.71(-4.03%) |
Apr 24, 2023 | 16.85 | 17.78 | 16.85 | 17.67 | 370,052 | +0.77(+4.54%) |
Apr 21, 2023 | 16.91 | 16.92 | 16.41 | 16.90 | 312,986 | -0.12(-0.71%) |
Apr 20, 2023 | 17.69 | 17.74 | 16.80 | 17.02 | 291,576 | -0.74(-4.16%) |
Apr 19, 2023 | 17.97 | 18.06 | 17.29 | 17.76 | 564,518 | -0.48(-2.62%) |
Apr 18, 2023 | 18.01 | 18.24 | 17.70 | 18.24 | 296,583 | +0.35(+1.94%) |
Apr 17, 2023 | 17.24 | 17.95 | 17.24 | 17.89 | 376,977 | +0.77(+4.48%) |
Apr 14, 2023 | 17.06 | 17.30 | 16.78 | 17.13 | 313,083 | +0.22(+1.27%) |
Apr 13, 2023 | 16.94 | 17.40 | 16.87 | 16.91 | 339,032 | +0.09(+0.56%) |
Apr 12, 2023 | 16.71 | 16.85 | 16.47 | 16.82 | 323,296 | +0.09(+0.56%) |
Apr 11, 2023 | 16.52 | 16.91 | 16.49 | 16.73 | 409,747 | +0.20(+1.19%) |
Apr 10, 2023 | 16.71 | 16.82 | 16.33 | 16.53 | 305,917 | -0.09(-0.56%) |
Apr 06, 2023 | 17.10 | 17.22 | 16.47 | 16.62 | 300,873 | -0.51(-3.00%) |
Apr 05, 2023 | 16.46 | 17.23 | 16.12 | 17.14 | 416,212 | +0.65(+3.92%) |
Apr 04, 2023 | 16.84 | 16.87 | 16.07 | 16.49 | 732,031 | -0.44(-2.60%) |
Apr 03, 2023 | 17.69 | 17.80 | 16.51 | 16.93 | 645,895 | -1.25(-6.90%) |
Mar 31, 2023 | 18.01 | 18.35 | 17.99 | 18.19 | 224,767 | +0.26(+1.46%) |
Mar 30, 2023 | 18.17 | 18.23 | 17.61 | 17.92 | 240,426 | -0.23(-1.29%) |
Mar 29, 2023 | 19.00 | 19.00 | 18.02 | 18.16 | 273,975 | -0.63(-3.34%) |
Mar 28, 2023 | 18.41 | 18.97 | 18.36 | 18.78 | 559,717 | +0.73(+4.04%) |
Mar 27, 2023 | 18.23 | 18.25 | 17.63 | 18.05 | 309,965 | -0.01(-0.05%) |
Mar 24, 2023 | 17.56 | 18.35 | 17.31 | 18.06 | 509,221 | +0.23(+1.31%) |
Mar 23, 2023 | 18.72 | 19.49 | 17.73 | 17.83 | 651,116 | -0.85(-4.56%) |
Mar 22, 2023 | 18.98 | 19.26 | 18.48 | 18.68 | 312,913 | -0.27(-1.43%) |
Mar 21, 2023 | 18.44 | 19.23 | 18.16 | 18.95 | 542,670 | +1.03(+5.74%) |
Mar 20, 2023 | 16.74 | 18.28 | 16.74 | 17.92 | 659,125 | +1.22(+7.28%) |
Mar 17, 2023 | 16.89 | 17.36 | 16.60 | 16.71 | 917,473 | -0.11(-0.67%) |
Mar 16, 2023 | 20.34 | 20.34 | 16.44 | 16.82 | 1,872,110 | -3.58(-17.57%) |
Mar 15, 2023 | 20.72 | 21.13 | 19.78 | 20.40 | 667,287 | -1.12(-5.22%) |
Mar 14, 2023 | 21.15 | 22.18 | 21.01 | 21.53 | 593,794 | +0.66(+3.14%) |
Mar 13, 2023 | 20.98 | 21.50 | 20.11 | 20.87 | 429,258 | -0.76(-3.50%) |
Mar 10, 2023 | 21.79 | 22.46 | 21.32 | 21.63 | 409,793 | -0.10(-0.47%) |
Mar 09, 2023 | 22.93 | 23.19 | 21.69 | 21.73 | 387,098 | -1.12(-4.91%) |
Mar 08, 2023 | 22.45 | 23.11 | 22.12 | 22.86 | 455,908 | +0.53(+2.39%) |
Mar 07, 2023 | 22.07 | 22.57 | 21.72 | 22.32 | 273,854 | +0.25(+1.15%) |
Mar 06, 2023 | 22.93 | 22.94 | 21.85 | 22.07 | 503,847 | -0.87(-3.79%) |
Mar 03, 2023 | 22.32 | 22.96 | 22.11 | 22.94 | 352,173 | +0.69(+3.11%) |
Mar 02, 2023 | 22.18 | 22.38 | 21.72 | 22.25 | 401,430 | -0.02(-0.08%) |