BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 May 2024 | 17.48 | 17.54 | 18.40 | 17.02 | 568000 | -0.29% |
| 02 May 2024 | 17.53 | 18.20 | 18.20 | 17.53 | 248000 | -0.06% |
| 30 Apr 2024 | 17.54 | 17.39 | 17.54 | 17.39 | 184000 | 4.97% |
| 29 Apr 2024 | 16.71 | 16.70 | 16.71 | 16.04 | 176000 | 4.96% |
| 26 Apr 2024 | 15.92 | 15.92 | 15.92 | 15.54 | 176000 | 4.94% |
| 25 Apr 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 72000 | 4.98% |
| 24 Apr 2024 | 14.45 | 14.40 | 14.45 | 14.40 | 24000 | 4.94% |
| 23 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 128000 | 4.95% |
| 22 Apr 2024 | 13.12 | 11.47 | 13.12 | 11.47 | 1296000 | 9.97% |
| 19 Apr 2024 | 11.93 | 11.99 | 13.03 | 11.50 | 536000 | 0.68% |
| 16 Apr 2024 | 11.85 | 12.50 | 12.50 | 11.70 | 80000 | -8.78% |
| 10 Apr 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 8000 | 0.00% |
| 09 Apr 2024 | 12.99 | 12.20 | 13.00 | 12.20 | 24000 | 6.04% |
| 08 Apr 2024 | 12.25 | 10.90 | 13.82 | 10.90 | 144000 | 6.34% |
| 05 Apr 2024 | 11.52 | 12.42 | 12.74 | 11.40 | 128000 | -28.62% |
| 04 Apr 2024 | 16.14 | 15.05 | 16.76 | 14.93 | 344000 | 13.98% |
| 03 Apr 2024 | 14.16 | 13.77 | 14.29 | 13.77 | 72000 | 2.83% |
| 02 Apr 2024 | 13.77 | 14.03 | 14.03 | 13.35 | 80000 | 1.70% |
| 01 Apr 2024 | 13.54 | 14.01 | 14.19 | 13.26 | 200000 | 14.36% |
| 28 Mar 2024 | 11.84 | 13.00 | 13.00 | 11.84 | 32000 | -8.92% |
| 27 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 16000 | -0.99% |
| 26 Mar 2024 | 13.13 | 14.23 | 14.88 | 13.13 | 136000 | 2.34% |
| 22 Mar 2024 | 12.83 | 10.41 | 13.10 | 10.40 | 504000 | 17.49% |
| 21 Mar 2024 | 10.92 | 11.05 | 12.33 | 10.41 | 104000 | -3.62% |
| 20 Mar 2024 | 11.33 | 10.85 | 11.33 | 10.85 | 48000 | 19.89% |
| 19 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 48000 | -9.13% |
| 18 Mar 2024 | 10.40 | 10.53 | 10.53 | 10.40 | 16000 | 0.39% |
| 15 Mar 2024 | 10.36 | 10.01 | 10.36 | 10.01 | 24000 | -4.52% |
| 13 Mar 2024 | 10.85 | 12.63 | 12.63 | 10.84 | 40000 | -3.81% |
| 11 Mar 2024 | 11.28 | 13.00 | 13.00 | 11.28 | 40000 | -13.70% |
| 07 Mar 2024 | 13.07 | 13.26 | 14.16 | 13.03 | 264000 | 9.28% |
| 06 Mar 2024 | 11.96 | 13.75 | 13.88 | 11.57 | 136000 | -7.79% |
| 05 Mar 2024 | 12.97 | 10.80 | 12.97 | 10.80 | 352000 | 19.98% |
| 04 Mar 2024 | 10.81 | 10.83 | 10.83 | 10.81 | 16000 | 3.94% |
| 28 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 8000 | -1.33% |
| 27 Feb 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 8000 | -2.32% |
| 26 Feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 8000 | 0.65% |
| 23 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 8000 | 3.78% |
| 20 Feb 2024 | 10.33 | 10.14 | 11.20 | 10.14 | 32000 | -5.40% |
| 15 Feb 2024 | 10.92 | 11.05 | 11.31 | 10.92 | 32000 | 4.30% |
| 13 Feb 2024 | 10.47 | 10.72 | 10.72 | 10.46 | 56000 | -4.38% |
| 12 Feb 2024 | 10.95 | 12.35 | 12.35 | 10.94 | 176000 | 1.67% |
| 09 Feb 2024 | 10.77 | 10.27 | 10.98 | 9.94 | 128000 | 10.46% |
| 08 Feb 2024 | 9.75 | 9.71 | 9.75 | 9.71 | 16000 | 3.17% |
| 06 Feb 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 8000 | 0.32% |
| 05 Feb 2024 | 9.42 | 9.11 | 9.42 | 9.11 | 16000 | 1.51% |
| 02 Feb 2024 | 9.28 | 9.17 | 9.28 | 9.17 | 40000 | -6.64% |
| 01 Feb 2024 | 9.94 | 9.97 | 9.97 | 9.94 | 16000 | -4.42% |
| 31 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 16000 | 2.16% |
| 29 Jan 2024 | 10.18 | 10.14 | 10.40 | 9.90 | 40000 | -0.59% |
| 23 Jan 2024 | 10.24 | 10.08 | 10.24 | 10.08 | 16000 | -1.54% |
| 20 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 24000 | 0.00% |
| 17 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 8000 | -2.89% |
| 16 Jan 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 8000 | -3.60% |
| 12 Jan 2024 | 11.11 | 11.37 | 11.37 | 11.11 | 32000 | -2.29% |
| 11 Jan 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 16000 | -2.65% |
| 10 Jan 2024 | 11.68 | 10.59 | 12.15 | 10.59 | 120000 | 13.73% |
| 09 Jan 2024 | 10.27 | 10.20 | 10.27 | 10.07 | 24000 | 0.69% |
| 08 Jan 2024 | 10.20 | 10.33 | 10.33 | 10.20 | 16000 | -4.32% |
| 05 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 8000 | 0.19% |
| 04 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 16000 | 0.00% |
| 02 Jan 2024 | 10.64 | 10.66 | 10.66 | 10.64 | 16000 | 0.00% |
| 01 Jan 2024 | 10.64 | 10.40 | 10.64 | 10.40 | 24000 | 7.26% |
| 29 Dec 2023 | 9.92 | 10.15 | 10.15 | 9.92 | 16000 | -2.27% |
| 28 Dec 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 16000 | -4.78% |
| 27 Dec 2023 | 10.66 | 10.59 | 10.66 | 10.59 | 16000 | 0.00% |
| 26 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 8000 | 2.80% |
| 20 Dec 2023 | 10.37 | 10.40 | 10.40 | 10.37 | 16000 | -5.30% |
| 19 Dec 2023 | 10.95 | 11.03 | 11.03 | 10.95 | 24000 | 7.99% |
| 18 Dec 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 8000 | -6.02% |
| 15 Dec 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 8000 | 0.00% |
| 14 Dec 2023 | 10.79 | 11.01 | 11.64 | 10.41 | 56000 | 3.75% |
| 13 Dec 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 16000 | 0.29% |
| 12 Dec 2023 | 10.37 | 9.63 | 10.37 | 9.63 | 32000 | -2.72% |
| 11 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.40 | 24000 | 0.00% |
| 08 Dec 2023 | 10.66 | 10.44 | 10.66 | 10.44 | 16000 | -1.20% |
| 05 Dec 2023 | 10.79 | 10.72 | 10.85 | 10.72 | 48000 | 1.03% |
| 04 Dec 2023 | 10.68 | 10.97 | 10.97 | 10.68 | 16000 | -2.64% |
| 01 Dec 2023 | 10.97 | 11.03 | 11.03 | 10.97 | 24000 | 2.24% |
| 30 Nov 2023 | 10.73 | 10.15 | 10.83 | 10.15 | 72000 | 3.07% |
| 28 Nov 2023 | 10.41 | 10.64 | 10.76 | 10.14 | 48000 | 4.20% |
| 24 Nov 2023 | 9.99 | 9.81 | 10.01 | 9.81 | 24000 | -3.20% |
| 23 Nov 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 8000 | 0.00% |
| 21 Nov 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 8000 | -1.34% |
| 20 Nov 2023 | 10.46 | 10.40 | 10.46 | 10.40 | 16000 | -3.06% |
| 17 Nov 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 8000 | 1.89% |
| 16 Nov 2023 | 10.59 | 10.72 | 11.01 | 10.29 | 72000 | -1.30% |
| 13 Nov 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 8000 | 0.00% |
| 12 Nov 2023 | 10.73 | 10.71 | 10.79 | 10.71 | 24000 | 6.66% |
| 10 Nov 2023 | 10.06 | 10.85 | 10.85 | 10.06 | 24000 | -3.27% |
| 09 Nov 2023 | 10.40 | 9.49 | 10.53 | 9.49 | 40000 | 3.28% |
| 08 Nov 2023 | 10.07 | 10.34 | 10.34 | 10.07 | 96000 | -3.17% |
| 07 Nov 2023 | 10.40 | 10.42 | 10.46 | 10.40 | 48000 | -0.38% |
| 06 Nov 2023 | 10.44 | 11.18 | 11.18 | 10.44 | 16000 | 0.19% |
| 03 Nov 2023 | 10.42 | 10.18 | 10.42 | 10.18 | 16000 | -3.43% |
| 02 Nov 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 16000 | 0.00% |
| 31 Oct 2023 | 10.79 | 10.53 | 10.79 | 10.40 | 32000 | -2.35% |
| 27 Oct 2023 | 11.05 | 10.66 | 11.37 | 10.66 | 24000 | -3.41% |
| 26 Oct 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 8000 | 1.33% |
| 25 Oct 2023 | 11.29 | 10.42 | 11.29 | 10.42 | 24000 | 2.73% |
| 23 Oct 2023 | 10.99 | 12.35 | 12.54 | 10.71 | 152000 | -7.57% |
| 20 Oct 2023 | 11.89 | 11.55 | 11.89 | 11.55 | 88000 | 9.99% |
| 19 Oct 2023 | 10.81 | 11.53 | 11.81 | 10.79 | 80000 | -2.17% |
| 18 Oct 2023 | 11.05 | 11.07 | 11.08 | 10.60 | 96000 | -3.49% |
| 17 Oct 2023 | 11.45 | 12.03 | 12.03 | 11.37 | 104000 | -4.82% |
| 16 Oct 2023 | 12.03 | 13.32 | 13.32 | 11.71 | 80000 | -0.99% |
| 13 Oct 2023 | 12.15 | 11.86 | 12.74 | 11.86 | 32000 | 0.00% |
| 12 Oct 2023 | 12.15 | 12.87 | 12.87 | 12.15 | 48000 | -4.63% |
| 11 Oct 2023 | 12.74 | 13.06 | 13.58 | 12.61 | 48000 | -2.52% |
| 10 Oct 2023 | 13.07 | 14.62 | 14.62 | 13.07 | 168000 | -9.99% |
| 09 Oct 2023 | 14.52 | 13.90 | 14.68 | 13.00 | 136000 | 8.28% |
| 06 Oct 2023 | 13.41 | 13.39 | 13.41 | 13.39 | 32000 | 5.01% |
| 05 Oct 2023 | 12.77 | 12.18 | 12.77 | 12.18 | 48000 | 4.84% |
| 04 Oct 2023 | 12.18 | 13.00 | 13.00 | 12.18 | 32000 | -4.47% |
| 03 Oct 2023 | 12.75 | 12.67 | 13.09 | 12.44 | 80000 | -2.60% |
| 28 Sep 2023 | 13.09 | 13.90 | 13.90 | 13.09 | 96000 | -4.94% |
| 27 Sep 2023 | 13.77 | 13.18 | 14.07 | 13.09 | 72000 | 0.00% |
| 26 Sep 2023 | 13.77 | 14.03 | 14.42 | 13.33 | 184000 | -1.85% |
| 25 Sep 2023 | 14.03 | 13.33 | 14.71 | 13.33 | 520000 | 0.07% |
| 22 Sep 2023 | 14.02 | 14.03 | 14.03 | 14.02 | 56000 | -4.95% |
| 21 Sep 2023 | 14.75 | 14.80 | 14.88 | 14.75 | 88000 | -4.96% |
| 20 Sep 2023 | 15.52 | 17.10 | 17.10 | 15.49 | 1520000 | -4.79% |
| 18 Sep 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 640000 | 4.96% |
| 15 Sep 2023 | 15.53 | 15.53 | 15.53 | 15.52 | 2648000 | 4.93% |
| 14 Sep 2023 | 14.80 | 14.80 | 14.80 | 14.79 | 1960000 | 4.96% |
| 13 Sep 2023 | 14.10 | 13.06 | 14.10 | 13.06 | 16000 | 3.37% |
| 12 Sep 2023 | 13.64 | 13.62 | 13.64 | 13.62 | 16000 | -4.82% |
| 08 Sep 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 8000 | -5.04% |
| 07 Sep 2023 | 15.09 | 15.07 | 15.09 | 15.07 | 16000 | 3.50% |
| 06 Sep 2023 | 14.58 | 13.98 | 15.18 | 13.98 | 88000 | -0.88% |
| 05 Sep 2023 | 14.71 | 15.61 | 16.24 | 14.71 | 488000 | -4.97% |
| 04 Sep 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 48000 | 4.95% |
| 01 Sep 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 24000 | 4.98% |
| 31 Aug 2023 | 14.05 | 14.11 | 14.11 | 13.97 | 16000 | 4.46% |
| 30 Aug 2023 | 13.45 | 13.00 | 13.45 | 13.00 | 24000 | 3.46% |
| 29 Aug 2023 | 13.00 | 12.84 | 13.00 | 12.84 | 16000 | 2.93% |
| 28 Aug 2023 | 12.63 | 13.32 | 13.62 | 12.62 | 136000 | -3.29% |
| 25 Aug 2023 | 13.06 | 13.77 | 13.77 | 13.06 | 448000 | -0.53% |
| 24 Aug 2023 | 13.13 | 12.84 | 14.15 | 12.84 | 88000 | -2.74% |
| 23 Aug 2023 | 13.50 | 14.91 | 14.91 | 13.50 | 480000 | -4.93% |
| 21 Aug 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 408000 | 4.95% |
| 18 Aug 2023 | 13.53 | 13.52 | 13.68 | 13.52 | 80000 | 3.84% |
| 17 Aug 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 24000 | -4.96% |
| 16 Aug 2023 | 13.71 | 13.77 | 13.77 | 13.71 | 24000 | -3.65% |
| 14 Aug 2023 | 14.23 | 14.23 | 14.23 | 14.23 | 8000 | -3.53% |
| 09 Aug 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 8000 | 0.00% |
| 07 Aug 2023 | 14.75 | 13.50 | 14.91 | 13.50 | 32000 | 3.87% |
| 04 Aug 2023 | 14.20 | 14.31 | 14.31 | 14.20 | 64000 | -4.95% |
| 03 Aug 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 40000 | 3.61% |
| 02 Aug 2023 | 14.42 | 15.10 | 15.10 | 14.42 | 72000 | 0.21% |
| 01 Aug 2023 | 14.39 | 14.36 | 14.42 | 14.36 | 40000 | 3.97% |
| 31 Jul 2023 | 13.84 | 13.84 | 14.49 | 13.84 | 32000 | -5.01% |
| 28 Jul 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 8000 | -4.96% |
| 26 Jul 2023 | 15.33 | 15.43 | 15.43 | 15.33 | 40000 | -5.02% |
| 25 Jul 2023 | 16.14 | 16.11 | 16.18 | 16.11 | 24000 | 4.74% |
| 24 Jul 2023 | 15.41 | 14.89 | 15.63 | 14.15 | 88000 | 3.49% |
| 20 Jul 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 16000 | -4.98% |
| 18 Jul 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 8000 | -4.97% |
| 17 Jul 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 136000 | -4.96% |
| 14 Jul 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16000 | -4.98% |
| 13 Jul 2023 | 18.26 | 18.71 | 18.71 | 18.26 | 48000 | -4.95% |
| 12 Jul 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 8000 | -4.95% |
| 11 Jul 2023 | 20.21 | 20.01 | 20.21 | 20.01 | 16000 | -4.08% |
| 10 Jul 2023 | 21.07 | 21.07 | 21.12 | 21.07 | 128000 | -4.96% |
| 07 Jul 2023 | 22.17 | 23.40 | 24.22 | 22.17 | 680000 | -4.97% |
| 06 Jul 2023 | 23.33 | 24.20 | 24.20 | 23.11 | 104000 | 1.21% |
| 05 Jul 2023 | 23.05 | 23.05 | 23.05 | 23.05 | 16000 | 4.96% |
| 03 Jul 2023 | 21.96 | 20.27 | 21.96 | 20.27 | 16000 | 4.82% |
| 30 Jun 2023 | 20.95 | 20.91 | 21.12 | 20.86 | 56000 | 1.16% |
| 28 Jun 2023 | 20.71 | 20.90 | 20.90 | 20.68 | 80000 | -0.91% |
| 27 Jun 2023 | 20.90 | 20.66 | 20.92 | 20.66 | 120000 | -3.20% |
| 26 Jun 2023 | 21.59 | 22.59 | 23.65 | 21.57 | 112000 | -4.43% |
| 23 Jun 2023 | 22.59 | 22.38 | 22.75 | 22.38 | 96000 | -2.88% |
| 22 Jun 2023 | 23.26 | 23.46 | 23.56 | 23.22 | 224000 | -4.83% |
| 21 Jun 2023 | 24.44 | 26.56 | 26.56 | 24.04 | 464000 | -3.40% |
| 20 Jun 2023 | 25.30 | 25.29 | 25.30 | 25.29 | 56000 | 4.94% |
| 19 Jun 2023 | 24.11 | 24.11 | 24.11 | 24.11 | 24000 | 5.01% |
| 16 Jun 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 24000 | 4.98% |
| 15 Jun 2023 | 21.87 | 21.87 | 21.87 | 21.87 | 24000 | 4.99% |
| 14 Jun 2023 | 20.83 | 21.53 | 21.53 | 20.21 | 368000 | 1.51% |
| 13 Jun 2023 | 20.52 | 20.05 | 20.52 | 20.05 | 24000 | 5.02% |
| 12 Jun 2023 | 19.54 | 19.54 | 19.54 | 19.54 | 16000 | 4.94% |
| 09 Jun 2023 | 18.62 | 18.31 | 19.44 | 18.06 | 232000 | 0.54% |
| 08 Jun 2023 | 18.52 | 19.71 | 19.71 | 17.84 | 680000 | -1.38% |
| 07 Jun 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 24000 | 4.97% |
| 06 Jun 2023 | 17.89 | 17.89 | 17.89 | 17.89 | 16000 | 4.93% |
| 05 Jun 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 40000 | 4.99% |
| 02 Jun 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 24000 | 4.91% |
| 01 Jun 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 32000 | 4.95% |
| 31 May 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 8000 | 4.98% |
| 30 May 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 8000 | 4.93% |
| 29 May 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 40000 | 5.02% |
| 26 May 2023 | 12.75 | 12.74 | 12.75 | 12.74 | 80000 | 10.01% |
| 25 May 2023 | 11.59 | 11.57 | 11.59 | 10.86 | 64000 | 9.96% |
| 24 May 2023 | 10.54 | 11.05 | 11.07 | 10.33 | 184000 | 4.67% |
| 23 May 2023 | 10.07 | 9.71 | 10.14 | 9.71 | 232000 | 19.17% |
| 22 May 2023 | 8.45 | 7.15 | 8.45 | 7.15 | 120000 | 20.03% |
| 18 May 2023 | 7.04 | 6.50 | 7.07 | 6.50 | 32000 | 15.22% |
| 03 May 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 8000 | -10.41% |
| 27 Apr 2023 | 6.82 | 6.50 | 6.82 | 6.50 | 16000 | -3.13% |
| 10 Apr 2023 | 7.04 | 5.91 | 7.04 | 5.91 | 16000 | 11.75% |
| 06 Apr 2023 | 6.30 | 6.29 | 6.30 | 6.29 | 16000 | 2.27% |
| 05 Apr 2023 | 6.16 | 6.16 | 6.16 | 6.16 | 8000 | 15.14% |
| 31 Mar 2023 | 5.35 | 5.35 | 5.38 | 5.33 | 40000 | -17.69% |
| 28 Mar 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 8000 | 8.70% |
| 27 Mar 2023 | 5.98 | 6.00 | 6.00 | 5.89 | 40000 | -0.33% |
| 23 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 8000 | 4.71% |
| 20 Mar 2023 | 5.73 | 5.73 | 5.73 | 5.73 | 8000 | -11.85% |
| 14 Mar 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 8000 | 0.00% |
| 13 Mar 2023 | 6.50 | 6.63 | 6.63 | 6.50 | 24000 | -7.54% |
| 06 Mar 2023 | 7.03 | 6.63 | 7.03 | 6.63 | 16000 | 6.03% |
| 03 Mar 2023 | 6.63 | 6.64 | 6.64 | 6.63 | 16000 | -0.15% |
| 02 Mar 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 8000 | -6.21% |
| 15 Feb 2023 | 7.08 | 6.71 | 7.08 | 6.71 | 24000 | 3.81% |
| 13 Feb 2023 | 6.82 | 6.65 | 7.15 | 6.65 | 32000 | -4.62% |
| 09 Feb 2023 | 7.15 | 7.54 | 7.54 | 7.15 | 24000 | 2.88% |
| 08 Feb 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 16000 | -5.95% |
| 06 Feb 2023 | 7.39 | 6.77 | 7.39 | 6.77 | 24000 | 9.16% |
| 01 Feb 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 16000 | -2.87% |
| 31 Jan 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 8000 | 0.00% |
| 27 Jan 2023 | 6.97 | 7.08 | 7.08 | 6.97 | 16000 | 0.00% |
| 25 Jan 2023 | 6.97 | 7.86 | 7.86 | 6.97 | 40000 | -10.64% |
| 23 Jan 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 8000 | 0.00% |
| 20 Jan 2023 | 7.80 | 8.97 | 8.97 | 7.80 | 32000 | -3.23% |
| 10 Jan 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8000 | 8.77% |
| 03 Jan 2023 | 7.41 | 7.28 | 7.41 | 7.28 | 16000 | 0.00% |
| 22 Dec 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 8000 | 0.00% |
| 21 Dec 2022 | 7.41 | 7.41 | 7.41 | 7.41 | 8000 | -6.56% |
| 15 Dec 2022 | 7.93 | 7.28 | 7.93 | 7.28 | 16000 | 0.00% |
| 09 Dec 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 8000 | -0.75% |
| 05 Dec 2022 | 7.99 | 6.63 | 8.45 | 6.63 | 48000 | 4.44% |
| 02 Dec 2022 | 7.65 | 6.87 | 7.65 | 6.87 | 32000 | 1.73% |
| 01 Dec 2022 | 7.52 | 7.52 | 7.52 | 7.52 | 8000 | -1.31% |
| 24 Nov 2022 | 7.62 | 7.62 | 7.62 | 7.62 | 8000 | 6.57% |
| 22 Nov 2022 | 7.15 | 7.15 | 7.15 | 7.15 | 8000 | 6.88% |
| 21 Nov 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 8000 | -4.70% |
| 15 Nov 2022 | 7.02 | 6.63 | 7.02 | 6.63 | 24000 | 2.93% |
| 14 Nov 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 8000 | -0.29% |
| 09 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 8000 | 0.00% |
| 07 Nov 2022 | 6.84 | 6.84 | 6.84 | 6.84 | 8000 | -2.01% |
| 04 Nov 2022 | 6.98 | 6.98 | 6.98 | 6.98 | 8000 | -10.28% |
| 03 Nov 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 8000 | 8.66% |
| 31 Oct 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 8000 | -8.21% |
| 27 Oct 2022 | 7.80 | 7.80 | 7.80 | 7.16 | 24000 | 0.00% |
| 21 Oct 2022 | 7.80 | 8.76 | 8.76 | 7.80 | 24000 | -1.27% |
| 20 Oct 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 8000 | 19.88% |
| 17 Oct 2022 | 6.59 | 6.59 | 6.59 | 6.59 | 8000 | -3.37% |
| 14 Oct 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 8000 | 0.00% |
| 13 Oct 2022 | 6.82 | 7.52 | 7.52 | 6.82 | 32000 | -9.07% |
| 12 Oct 2022 | 7.50 | 7.47 | 7.50 | 7.41 | 48000 | 20.00% |
| 11 Oct 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 8000 | -8.36% |
| 06 Oct 2022 | 6.82 | 6.82 | 6.82 | 6.82 | 8000 | -8.58% |
| 04 Oct 2022 | 7.46 | 7.28 | 7.46 | 7.28 | 24000 | 18.60% |
| 28 Sep 2022 | 6.29 | 6.29 | 6.29 | 6.29 | 8000 | -5.13% |
| 27 Sep 2022 | 6.63 | 6.51 | 6.63 | 6.51 | 24000 | -8.43% |
| 21 Sep 2022 | 7.24 | 7.08 | 7.24 | 7.08 | 16000 | 0.42% |
| 20 Sep 2022 | 7.21 | 8.12 | 8.12 | 7.19 | 40000 | -4.38% |
| 12 Sep 2022 | 7.54 | 7.19 | 7.54 | 7.19 | 24000 | -3.33% |
| 08 Sep 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 16000 | 5.69% |
| 07 Sep 2022 | 7.38 | 7.38 | 7.38 | 7.38 | 8000 | -17.73% |
| 30 Aug 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8000 | 7.81% |
| 25 Aug 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8000 | 3.23% |
| 22 Aug 2022 | 8.06 | 8.06 | 8.06 | 8.06 | 8000 | 10.71% |
| 18 Aug 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 8000 | -11.11% |
| 12 Aug 2022 | 8.19 | 6.24 | 8.19 | 6.24 | 16000 | 8.62% |
| 27 Jul 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 8000 | 4.58% |
| 26 Jul 2022 | 7.21 | 7.21 | 7.21 | 7.21 | 8000 | -6.00% |
| 25 Jul 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 8000 | 0.92% |
| 20 Jul 2022 | 7.60 | 7.28 | 7.60 | 7.28 | 16000 | -3.55% |
| 14 Jul 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 8000 | -12.15% |
| 21 Jun 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8000 | 4.42% |
| 09 Jun 2022 | 8.59 | 9.49 | 9.60 | 8.52 | 32000 | 6.05% |
| 07 Jun 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8000 | -13.46% |
| 03 Jun 2022 | 9.36 | 11.05 | 11.05 | 9.36 | 48000 | -5.26% |
| 02 Jun 2022 | 9.88 | 8.58 | 10.15 | 8.58 | 40000 | 15.15% |
| 31 May 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8000 | 0.00% |
| 25 May 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8000 | -5.51% |
| 23 May 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 8000 | 3.65% |
| 18 May 2022 | 8.76 | 8.76 | 8.76 | 8.76 | 8000 | 6.83% |
| 17 May 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8000 | 2.37% |
| 16 May 2022 | 8.01 | 9.10 | 9.10 | 8.01 | 24000 | -11.98% |
| 09 May 2022 | 9.10 | 7.80 | 9.23 | 7.80 | 48000 | -1.52% |
| 29 Apr 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 8000 | -0.32% |
| 27 Apr 2022 | 9.27 | 9.27 | 9.27 | 9.27 | 8000 | -8.58% |
| 25 Apr 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 8000 | 6.85% |
| 22 Apr 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 8000 | -2.67% |
| 21 Apr 2022 | 9.75 | 8.85 | 9.99 | 8.85 | 40000 | 2.74% |
| 20 Apr 2022 | 9.49 | 8.75 | 9.49 | 8.75 | 16000 | -6.41% |
| 19 Apr 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 8000 | 1.50% |
| 11 Apr 2022 | 9.99 | 9.49 | 9.99 | 9.49 | 16000 | 9.78% |
| 07 Apr 2022 | 9.10 | 9.75 | 9.75 | 9.10 | 16000 | -7.71% |
| 04 Apr 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 8000 | 2.92% |
| 01 Apr 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 8000 | 0.00% |
| 31 Mar 2022 | 9.58 | 9.45 | 9.58 | 9.36 | 24000 | -3.13% |
| 30 Mar 2022 | 9.89 | 8.21 | 10.11 | 8.21 | 72000 | 8.92% |
| 29 Mar 2022 | 9.08 | 8.46 | 10.33 | 7.84 | 48000 | -4.32% |
| 25 Mar 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 8000 | 0.74% |
| 23 Mar 2022 | 9.42 | 9.42 | 9.42 | 9.42 | 8000 | -7.92% |
| 17 Mar 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 8000 | 8.48% |
| 16 Mar 2022 | 9.43 | 9.36 | 9.88 | 9.36 | 48000 | -6.82% |
| 15 Mar 2022 | 10.12 | 9.12 | 12.14 | 9.12 | 48000 | -1.08% |
| 14 Mar 2022 | 10.23 | 9.21 | 10.23 | 9.21 | 24000 | -1.45% |
| 10 Mar 2022 | 10.38 | 10.40 | 12.33 | 10.38 | 24000 | 0.00% |
| 09 Mar 2022 | 10.38 | 8.78 | 10.38 | 8.77 | 24000 | -0.19% |
| 08 Mar 2022 | 10.40 | 8.78 | 10.40 | 8.78 | 16000 | 0.00% |
| 03 Mar 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 8000 | 0.00% |
| 21 Feb 2022 | 10.40 | 10.40 | 10.46 | 10.40 | 24000 | -0.10% |
| 17 Feb 2022 | 10.41 | 10.40 | 10.41 | 10.40 | 16000 | 0.10% |
| 16 Feb 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 16000 | -4.76% |
| 10 Feb 2022 | 10.92 | 10.92 | 10.92 | 10.92 | 16000 | 5.00% |
| 09 Feb 2022 | 10.40 | 10.28 | 11.36 | 10.28 | 48000 | -5.88% |
| 04 Feb 2022 | 11.05 | 10.53 | 11.05 | 10.53 | 16000 | 0.00% |
| 01 Feb 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 16000 | 0.00% |
| 31 Jan 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 16000 | 1.75% |
| 28 Jan 2022 | 10.86 | 12.02 | 12.02 | 10.86 | 16000 | -9.20% |
| 27 Jan 2022 | 11.96 | 11.96 | 11.96 | 11.96 | 8000 | -1.08% |
| 25 Jan 2022 | 12.09 | 10.62 | 12.09 | 10.62 | 40000 | -0.74% |
| 24 Jan 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 8000 | 0.00% |
| 21 Jan 2022 | 12.18 | 11.54 | 12.97 | 11.54 | 40000 | -5.80% |
| 20 Jan 2022 | 12.93 | 13.58 | 14.53 | 12.80 | 120000 | -2.64% |
| 19 Jan 2022 | 13.28 | 12.92 | 13.49 | 12.15 | 168000 | 18.15% |
| 18 Jan 2022 | 11.24 | 8.51 | 12.02 | 8.51 | 136000 | 6.74% |
| 17 Jan 2022 | 10.53 | 11.83 | 11.83 | 9.80 | 24000 | 3.13% |
| 14 Jan 2022 | 10.21 | 10.40 | 10.85 | 9.56 | 24000 | -1.64% |
| 12 Jan 2022 | 10.38 | 10.85 | 10.85 | 10.38 | 40000 | 0.87% |
| 10 Jan 2022 | 10.29 | 11.20 | 11.20 | 9.50 | 64000 | 0.88% |
| 07 Jan 2022 | 10.20 | 10.79 | 10.79 | 9.81 | 32000 | -5.47% |
| 06 Jan 2022 | 10.79 | 10.72 | 10.85 | 10.72 | 16000 | 9.21% |
| 05 Jan 2022 | 9.88 | 9.27 | 9.88 | 9.27 | 48000 | 2.70% |
| 04 Jan 2022 | 9.62 | 9.46 | 9.62 | 9.46 | 32000 | -7.23% |
| 03 Jan 2022 | 10.37 | 9.76 | 10.37 | 9.76 | 32000 | 6.25% |
| 31 Dec 2021 | 9.76 | 10.38 | 10.38 | 9.58 | 32000 | -6.15% |
| 30 Dec 2021 | 10.40 | 10.40 | 10.40 | 9.75 | 56000 | 0.68% |
| 29 Dec 2021 | 10.33 | 9.59 | 10.51 | 9.55 | 96000 | 13.39% |
| 28 Dec 2021 | 9.11 | 8.84 | 9.28 | 8.84 | 56000 | -5.10% |
| 27 Dec 2021 | 9.60 | 9.60 | 9.66 | 9.11 | 56000 | 0.00% |
| 23 Dec 2021 | 9.60 | 9.73 | 9.73 | 9.60 | 16000 | 3.34% |
| 22 Dec 2021 | 9.29 | 8.97 | 9.29 | 8.97 | 16000 | -0.54% |
| 20 Dec 2021 | 9.34 | 9.34 | 9.34 | 9.34 | 8000 | 5.54% |
| 17 Dec 2021 | 8.85 | 8.85 | 8.85 | 8.85 | 8000 | -3.38% |
| 16 Dec 2021 | 9.16 | 9.16 | 9.16 | 9.16 | 8000 | -3.98% |
| 14 Dec 2021 | 9.54 | 8.63 | 9.64 | 8.63 | 24000 | 1.92% |
| 13 Dec 2021 | 9.36 | 9.10 | 9.36 | 9.10 | 24000 | 2.86% |
| 10 Dec 2021 | 9.10 | 8.47 | 11.63 | 8.47 | 88000 | -8.91% |
| 09 Dec 2021 | 9.99 | 10.06 | 10.06 | 9.99 | 16000 | 3.42% |
| 08 Dec 2021 | 9.66 | 9.54 | 9.88 | 9.42 | 56000 | 10.02% |
| 06 Dec 2021 | 8.78 | 9.10 | 9.10 | 8.68 | 24000 | -3.52% |
| 03 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 8000 | 0.00% |
| 02 Dec 2021 | 9.10 | 9.10 | 9.10 | 9.10 | 16000 | 0.00% |
| 30 Nov 2021 | 9.10 | 9.23 | 9.23 | 9.10 | 24000 | -4.11% |
| 29 Nov 2021 | 9.49 | 9.49 | 9.49 | 9.49 | 8000 | -1.35% |
| 26 Nov 2021 | 9.62 | 9.50 | 9.62 | 9.49 | 32000 | -7.85% |
| 25 Nov 2021 | 10.44 | 9.17 | 10.44 | 9.16 | 96000 | 4.71% |
| 24 Nov 2021 | 9.97 | 9.82 | 9.97 | 9.81 | 24000 | -6.47% |
| 22 Nov 2021 | 10.66 | 9.17 | 10.66 | 9.17 | 24000 | 5.44% |
| 18 Nov 2021 | 10.11 | 9.62 | 10.59 | 9.62 | 16000 | -4.89% |
| 16 Nov 2021 | 10.63 | 10.40 | 10.63 | 10.40 | 24000 | 12.01% |
| 12 Nov 2021 | 9.49 | 9.11 | 10.92 | 9.11 | 32000 | -7.59% |
| 11 Nov 2021 | 10.27 | 10.27 | 10.27 | 10.27 | 8000 | -5.69% |
| 09 Nov 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 8000 | 4.71% |
| 08 Nov 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 16000 | 2.56% |
| 04 Nov 2021 | 10.14 | 10.14 | 10.14 | 10.14 | 8000 | -0.69% |
| 02 Nov 2021 | 10.21 | 9.86 | 10.72 | 9.86 | 48000 | 3.55% |
| 29 Oct 2021 | 9.86 | 9.86 | 9.86 | 9.86 | 8000 | -5.19% |
| 28 Oct 2021 | 10.40 | 10.14 | 10.40 | 10.14 | 16000 | -6.47% |
| 26 Oct 2021 | 11.12 | 10.14 | 12.01 | 10.14 | 136000 | 11.09% |
| 25 Oct 2021 | 10.01 | 9.42 | 10.01 | 9.42 | 16000 | 3.41% |
| 22 Oct 2021 | 9.68 | 10.49 | 10.49 | 9.66 | 32000 | -7.37% |
| 21 Oct 2021 | 10.45 | 8.93 | 10.60 | 8.93 | 24000 | 10.93% |
| 20 Oct 2021 | 9.42 | 9.42 | 9.42 | 9.42 | 8000 | 0.43% |
| 19 Oct 2021 | 9.38 | 9.75 | 9.75 | 9.38 | 16000 | -3.89% |
| 18 Oct 2021 | 9.76 | 9.75 | 9.76 | 9.75 | 32000 | 0.00% |
| 14 Oct 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 8000 | 0.00% |
| 13 Oct 2021 | 9.76 | 9.76 | 9.76 | 9.76 | 8000 | -7.75% |
| 11 Oct 2021 | 10.58 | 10.40 | 10.58 | 9.76 | 24000 | 1.93% |
| 08 Oct 2021 | 10.38 | 9.94 | 10.38 | 9.94 | 24000 | 3.08% |
| 07 Oct 2021 | 10.07 | 9.93 | 10.16 | 9.93 | 32000 | -3.27% |
| 05 Oct 2021 | 10.41 | 11.23 | 11.23 | 10.41 | 16000 | -4.67% |
| 04 Oct 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 8000 | 0.00% |
| 01 Oct 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 32000 | -4.55% |
| 29 Sep 2021 | 11.44 | 11.44 | 11.44 | 11.44 | 8000 | 10.00% |
| 24 Sep 2021 | 10.40 | 10.40 | 10.40 | 10.40 | 8000 | -3.61% |
| 23 Sep 2021 | 10.79 | 10.79 | 10.79 | 10.79 | 8000 | 6.20% |
| 22 Sep 2021 | 10.16 | 10.46 | 10.46 | 10.02 | 32000 | -2.87% |
| 21 Sep 2021 | 10.46 | 10.44 | 11.10 | 10.42 | 40000 | -6.44% |
| 16 Sep 2021 | 11.18 | 11.14 | 11.18 | 11.14 | 40000 | 9.82% |
| 15 Sep 2021 | 10.18 | 10.18 | 10.18 | 10.18 | 8000 | -7.87% |
| 14 Sep 2021 | 11.05 | 11.24 | 11.24 | 11.05 | 32000 | 6.25% |
| 13 Sep 2021 | 10.40 | 10.79 | 10.79 | 10.40 | 16000 | -2.07% |
| 09 Sep 2021 | 10.62 | 10.03 | 10.84 | 10.03 | 40000 | 5.57% |
| 08 Sep 2021 | 10.06 | 10.40 | 10.40 | 9.82 | 72000 | -5.72% |
| 07 Sep 2021 | 10.67 | 11.76 | 11.76 | 10.67 | 56000 | -9.27% |
| 06 Sep 2021 | 11.76 | 11.34 | 11.81 | 10.41 | 64000 | 3.52% |
| 03 Sep 2021 | 11.36 | 10.03 | 11.36 | 10.03 | 16000 | 9.23% |
| 02 Sep 2021 | 10.40 | 9.89 | 10.92 | 9.89 | 40000 | -1.23% |
| 01 Sep 2021 | 10.53 | 10.53 | 10.53 | 10.53 | 32000 | -3.31% |
| 31 Aug 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 16000 | 0.00% |
| 30 Aug 2021 | 10.89 | 10.89 | 10.89 | 10.89 | 8000 | -9.78% |
| 27 Aug 2021 | 12.07 | 12.07 | 12.07 | 12.07 | 8000 | 5.88% |
| 25 Aug 2021 | 11.40 | 10.14 | 11.40 | 10.14 | 16000 | 5.85% |
| 24 Aug 2021 | 10.77 | 11.50 | 11.50 | 10.77 | 16000 | -6.35% |
| 23 Aug 2021 | 11.50 | 10.58 | 11.50 | 10.58 | 16000 | -1.71% |
| 20 Aug 2021 | 11.70 | 11.70 | 11.70 | 11.70 | 24000 | 4.93% |
| 17 Aug 2021 | 11.15 | 11.70 | 11.70 | 10.68 | 104000 | -5.99% |
| 16 Aug 2021 | 11.86 | 12.28 | 12.28 | 11.84 | 48000 | -7.05% |
| 12 Aug 2021 | 12.76 | 11.76 | 12.90 | 11.76 | 48000 | 4.93% |
| 11 Aug 2021 | 12.16 | 11.40 | 13.26 | 11.40 | 56000 | 0.50% |
| 10 Aug 2021 | 12.10 | 14.16 | 14.16 | 11.44 | 224000 | -14.97% |
| 09 Aug 2021 | 14.23 | 13.75 | 14.48 | 12.55 | 224000 | -7.42% |
| 06 Aug 2021 | 15.37 | 19.56 | 19.56 | 15.37 | 400000 | -19.99% |
| 05 Aug 2021 | 19.21 | 19.09 | 19.21 | 16.52 | 168000 | 19.99% |
| 04 Aug 2021 | 16.01 | 14.50 | 16.01 | 14.50 | 272000 | 4.91% |
| 03 Aug 2021 | 15.26 | 15.26 | 15.26 | 15.26 | 16000 | -4.92% |
| 02 Aug 2021 | 16.05 | 16.05 | 16.05 | 16.05 | 32000 | -4.97% |
| 30 Jul 2021 | 16.89 | 16.89 | 16.89 | 16.89 | 40000 | -4.79% |
| 29 Jul 2021 | 17.74 | 17.74 | 17.74 | 17.74 | 8000 | -4.88% |
| 28 Jul 2021 | 18.65 | 18.65 | 18.65 | 18.65 | 8000 | -4.94% |
| 27 Jul 2021 | 19.62 | 19.62 | 19.62 | 19.62 | 8000 | -4.76% |
| 26 Jul 2021 | 20.60 | 20.60 | 20.60 | 20.60 | 8000 | -4.81% |
| 23 Jul 2021 | 21.64 | 21.64 | 21.64 | 21.64 | 16000 | -4.84% |
