Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.31 | 15.40 | 14.70 | 14.80 | 71,344 | -0.37(-2.44%) |
May 05, 2023 | 14.69 | 15.27 | 14.66 | 15.17 | 108,525 | +0.66(+4.55%) |
May 04, 2023 | 14.88 | 14.90 | 14.06 | 14.51 | 119,552 | -0.51(-3.40%) |
May 03, 2023 | 14.92 | 15.46 | 14.85 | 15.02 | 194,565 | +0.22(+1.49%) |
May 02, 2023 | 14.88 | 14.88 | 14.63 | 14.80 | 94,400 | -0.16(-1.07%) |
May 01, 2023 | 14.67 | 15.27 | 14.67 | 14.96 | 125,072 | +0.22(+1.49%) |
Apr 28, 2023 | 14.64 | 14.94 | 14.61 | 14.74 | 102,850 | +0.02(+0.14%) |
Apr 27, 2023 | 14.58 | 14.84 | 14.35 | 14.72 | 101,070 | +0.14(+0.96%) |
Apr 26, 2023 | 14.95 | 15.09 | 14.50 | 14.58 | 124,981 | -0.46(-3.06%) |
Apr 25, 2023 | 15.50 | 15.68 | 14.99 | 15.04 | 151,419 | -0.65(-4.14%) |
Apr 24, 2023 | 15.82 | 16.16 | 15.66 | 15.69 | 107,261 | -0.27(-1.69%) |
Apr 21, 2023 | 16.19 | 16.27 | 15.43 | 15.96 | 169,416 | -0.16(-0.99%) |
Apr 20, 2023 | 15.80 | 16.33 | 15.71 | 16.12 | 134,124 | +0.22(+1.38%) |
Apr 19, 2023 | 15.75 | 16.05 | 15.65 | 15.90 | 151,987 | -0.10(-0.62%) |
Apr 18, 2023 | 15.86 | 16.16 | 15.76 | 16.00 | 162,651 | +0.24(+1.52%) |
Apr 17, 2023 | 15.24 | 15.83 | 15.11 | 15.76 | 117,282 | +0.54(+3.55%) |
Apr 14, 2023 | 15.58 | 15.58 | 14.97 | 15.22 | 199,327 | -0.37(-2.37%) |
Apr 13, 2023 | 15.53 | 15.73 | 15.24 | 15.59 | 132,569 | +0.12(+0.78%) |
Apr 12, 2023 | 15.02 | 15.57 | 14.96 | 15.47 | 218,490 | +0.55(+3.69%) |
Apr 11, 2023 | 14.77 | 15.20 | 14.67 | 14.92 | 250,126 | +0.23(+1.57%) |
Apr 10, 2023 | 13.80 | 14.73 | 13.80 | 14.69 | 218,384 | +0.92(+6.68%) |
Apr 06, 2023 | 13.47 | 13.82 | 13.26 | 13.77 | 196,120 | +0.64(+4.87%) |
Apr 05, 2023 | 13.42 | 13.81 | 12.91 | 13.13 | 486,752 | -0.32(-2.38%) |
Apr 04, 2023 | 13.70 | 13.70 | 13.03 | 13.45 | 184,286 | -0.17(-1.25%) |
Apr 03, 2023 | 13.37 | 13.75 | 13.26 | 13.62 | 110,472 | +0.26(+1.95%) |
Mar 31, 2023 | 13.41 | 13.61 | 13.18 | 13.36 | 99,821 | +0.10(+0.75%) |
Mar 30, 2023 | 13.42 | 13.45 | 13.11 | 13.26 | 61,729 | -0.10(-0.75%) |
Mar 29, 2023 | 13.47 | 13.53 | 13.31 | 13.36 | 63,042 | +0.01(+0.07%) |
Mar 28, 2023 | 13.00 | 13.39 | 12.41 | 13.35 | 96,006 | +0.29(+2.22%) |
Mar 27, 2023 | 12.82 | 13.10 | 12.77 | 13.06 | 105,469 | +0.37(+2.92%) |
Mar 24, 2023 | 12.49 | 12.73 | 12.26 | 12.69 | 91,199 | +0.10(+0.79%) |
Mar 23, 2023 | 12.78 | 12.93 | 12.48 | 12.59 | 69,249 | -0.14(-1.10%) |
Mar 22, 2023 | 13.15 | 13.15 | 12.72 | 12.73 | 100,223 | -0.42(-3.19%) |
Mar 21, 2023 | 12.88 | 13.21 | 12.88 | 13.15 | 84,083 | +0.53(+4.20%) |
Mar 20, 2023 | 12.63 | 12.90 | 12.57 | 12.62 | 135,994 | +0.22(+1.77%) |
Mar 17, 2023 | 12.54 | 12.54 | 12.21 | 12.40 | 615,705 | -0.39(-3.05%) |
Mar 16, 2023 | 12.43 | 13.02 | 12.36 | 12.79 | 131,277 | +0.16(+1.27%) |
Mar 15, 2023 | 12.79 | 12.88 | 12.13 | 12.63 | 237,946 | -0.48(-3.66%) |
Mar 14, 2023 | 13.26 | 13.39 | 12.92 | 13.11 | 205,777 | +0.29(+2.26%) |
Mar 13, 2023 | 12.89 | 13.57 | 12.53 | 12.82 | 200,610 | -0.32(-2.44%) |
Mar 10, 2023 | 13.37 | 13.55 | 12.92 | 13.14 | 181,997 | -0.37(-2.74%) |
Mar 09, 2023 | 14.03 | 14.11 | 13.42 | 13.51 | 166,758 | -0.47(-3.36%) |
Mar 08, 2023 | 14.57 | 14.65 | 13.81 | 13.98 | 107,271 | -0.49(-3.39%) |
Mar 07, 2023 | 14.10 | 14.53 | 14.07 | 14.47 | 163,424 | +0.35(+2.48%) |
Mar 06, 2023 | 14.87 | 14.87 | 13.82 | 14.12 | 242,189 | -0.59(-4.01%) |
Mar 03, 2023 | 14.30 | 14.99 | 12.51 | 14.71 | 449,596 | -1.00(-6.37%) |
Mar 02, 2023 | 14.95 | 15.98 | 14.89 | 15.71 | 264,694 | +0.51(+3.36%) |