Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.10 | 15.10 | 14.79 | 15.01 | 480,206 | -0.10(-0.66%) |
May 05, 2023 | 15.16 | 15.34 | 14.99 | 15.11 | 601,937 | +0.08(+0.53%) |
May 04, 2023 | 15.00 | 15.05 | 14.70 | 15.03 | 669,261 | -0.09(-0.60%) |
May 03, 2023 | 15.13 | 15.29 | 15.05 | 15.12 | 557,018 | +0.06(+0.40%) |
May 02, 2023 | 15.28 | 15.28 | 14.83 | 15.06 | 886,660 | -0.23(-1.50%) |
May 01, 2023 | 15.49 | 15.64 | 15.23 | 15.29 | 958,113 | -0.32(-2.05%) |
Apr 28, 2023 | 15.27 | 15.97 | 15.14 | 15.61 | 1,155,474 | +0.40(+2.63%) |
Apr 27, 2023 | 15.05 | 15.56 | 15.01 | 15.21 | 1,630,832 | +0.29(+1.94%) |
Apr 26, 2023 | 13.95 | 15.15 | 13.74 | 14.92 | 2,281,524 | +1.04(+7.49%) |
Apr 25, 2023 | 14.14 | 14.22 | 13.59 | 13.88 | 783,814 | -0.39(-2.73%) |
Apr 24, 2023 | 14.19 | 14.34 | 14.14 | 14.27 | 767,214 | +0.11(+0.78%) |
Apr 21, 2023 | 13.89 | 14.18 | 13.84 | 14.16 | 528,532 | +0.27(+1.94%) |
Apr 20, 2023 | 14.23 | 14.23 | 13.67 | 13.89 | 750,642 | -0.48(-3.34%) |
Apr 19, 2023 | 14.50 | 14.52 | 14.30 | 14.37 | 517,809 | -0.22(-1.51%) |
Apr 18, 2023 | 14.77 | 14.81 | 14.53 | 14.59 | 585,506 | -0.16(-1.08%) |
Apr 17, 2023 | 14.78 | 14.95 | 14.70 | 14.75 | 683,472 | -0.03(-0.20%) |
Apr 14, 2023 | 14.80 | 15.00 | 14.60 | 14.78 | 635,474 | -0.02(-0.14%) |
Apr 13, 2023 | 14.75 | 14.89 | 14.69 | 14.80 | 740,980 | +0.12(+0.82%) |
Apr 12, 2023 | 15.11 | 15.24 | 14.65 | 14.68 | 714,806 | -0.33(-2.20%) |
Apr 11, 2023 | 14.40 | 15.21 | 14.39 | 15.01 | 1,407,845 | +0.68(+4.75%) |
Apr 10, 2023 | 13.91 | 14.37 | 13.91 | 14.33 | 1,153,645 | +0.29(+2.07%) |
Apr 06, 2023 | 13.90 | 14.04 | 13.75 | 14.04 | 1,051,874 | +0.31(+2.26%) |
Apr 05, 2023 | 13.31 | 13.82 | 13.31 | 13.73 | 1,345,595 | +0.33(+2.46%) |
Apr 04, 2023 | 13.40 | 13.53 | 13.32 | 13.40 | 824,106 | -0.03(-0.22%) |
Apr 03, 2023 | 13.84 | 13.85 | 13.41 | 13.43 | 1,025,566 | -0.44(-3.17%) |
Mar 31, 2023 | 13.81 | 14.25 | 13.78 | 13.87 | 1,080,613 | +0.13(+0.95%) |
Mar 30, 2023 | 13.58 | 13.77 | 13.54 | 13.74 | 560,066 | +0.18(+1.33%) |
Mar 29, 2023 | 13.57 | 13.75 | 13.46 | 13.56 | 637,057 | +0.11(+0.82%) |
Mar 28, 2023 | 13.46 | 13.56 | 13.29 | 13.45 | 602,443 | -0.03(-0.22%) |
Mar 27, 2023 | 13.02 | 13.50 | 12.96 | 13.48 | 739,399 | +0.52(+4.01%) |
Mar 24, 2023 | 12.71 | 13.05 | 12.60 | 12.96 | 1,089,973 | +0.59(+4.77%) |
Mar 23, 2023 | 12.58 | 12.60 | 12.26 | 12.37 | 697,011 | -0.20(-1.59%) |
Mar 22, 2023 | 12.84 | 12.93 | 12.53 | 12.57 | 1,042,930 | -0.27(-2.10%) |
Mar 21, 2023 | 12.83 | 13.16 | 12.75 | 12.84 | 1,000,434 | +0.18(+1.42%) |
Mar 20, 2023 | 12.73 | 13.07 | 12.62 | 12.66 | 1,770,562 | -0.12(-0.94%) |
Mar 17, 2023 | 13.26 | 13.27 | 12.30 | 12.78 | 6,609,126 | -0.53(-3.98%) |
Mar 16, 2023 | 13.10 | 13.38 | 12.98 | 13.31 | 1,188,059 | +0.14(+1.06%) |
Mar 15, 2023 | 12.75 | 13.24 | 12.61 | 13.17 | 1,726,169 | +0.28(+2.17%) |
Mar 14, 2023 | 12.61 | 12.91 | 12.41 | 12.89 | 1,740,768 | +0.58(+4.71%) |
Mar 13, 2023 | 11.87 | 12.37 | 11.75 | 12.31 | 1,801,063 | +0.31(+2.58%) |
Mar 10, 2023 | 12.30 | 12.30 | 11.92 | 12.00 | 1,323,275 | -0.34(-2.76%) |
Mar 09, 2023 | 12.59 | 12.60 | 12.28 | 12.34 | 552,562 | -0.20(-1.59%) |
Mar 08, 2023 | 12.48 | 12.68 | 12.34 | 12.54 | 546,914 | +0.10(+0.80%) |
Mar 07, 2023 | 12.71 | 12.74 | 12.34 | 12.44 | 846,397 | -0.25(-1.97%) |
Mar 06, 2023 | 12.68 | 12.89 | 12.53 | 12.69 | 1,028,546 | -0.25(-1.93%) |
Mar 03, 2023 | 12.91 | 13.04 | 12.76 | 12.94 | 679,006 | +0.02(+0.15%) |
Mar 02, 2023 | 12.95 | 13.09 | 12.86 | 12.92 | 730,665 | -0.14(-1.07%) |