Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.65 | 14.88 | 14.13 | 14.72 | 5,141 | +0.02(+0.14%) |
May 05, 2023 | 14.31 | 15.05 | 14.09 | 14.70 | 14,578 | +0.22(+1.52%) |
May 04, 2023 | 14.40 | 14.48 | 14.21 | 14.48 | 5,017 | +0.26(+1.83%) |
May 03, 2023 | 14.11 | 14.66 | 14.11 | 14.22 | 5,822 | +0.12(+0.85%) |
May 02, 2023 | 14.18 | 14.39 | 13.78 | 14.10 | 10,530 | -0.13(-0.91%) |
May 01, 2023 | 14.79 | 14.79 | 14.09 | 14.23 | 8,605 | -0.48(-3.26%) |
Apr 28, 2023 | 14.56 | 14.71 | 13.98 | 14.71 | 12,396 | +0.31(+2.15%) |
Apr 27, 2023 | 14.44 | 14.44 | 13.86 | 14.40 | 5,180 | +0.25(+1.77%) |
Apr 26, 2023 | 13.70 | 14.37 | 12.50 | 14.15 | 12,886 | +0.07(+0.50%) |
Apr 25, 2023 | 14.49 | 14.49 | 14.00 | 14.08 | 10,362 | -0.02(-0.14%) |
Apr 24, 2023 | 14.61 | 14.78 | 14.06 | 14.10 | 16,779 | -0.78(-5.24%) |
Apr 21, 2023 | 14.81 | 14.88 | 14.11 | 14.88 | 9,444 | -0.23(-1.52%) |
Apr 20, 2023 | 14.90 | 15.20 | 14.65 | 15.11 | 12,916 | +0.21(+1.41%) |
Apr 19, 2023 | 14.15 | 14.96 | 14.15 | 14.90 | 23,634 | +0.56(+3.91%) |
Apr 18, 2023 | 14.50 | 14.50 | 13.86 | 14.34 | 7,765 | -0.24(-1.65%) |
Apr 17, 2023 | 14.76 | 14.86 | 14.54 | 14.58 | 5,292 | -0.34(-2.28%) |
Apr 14, 2023 | 14.77 | 14.98 | 14.66 | 14.92 | 4,206 | -0.08(-0.53%) |
Apr 13, 2023 | 14.83 | 15.56 | 14.77 | 15.00 | 16,266 | +0.39(+2.67%) |
Apr 12, 2023 | 14.60 | 14.74 | 14.09 | 14.61 | 9,927 | -0.02(-0.14%) |
Apr 11, 2023 | 14.50 | 15.15 | 14.37 | 14.63 | 6,659 | +0.06(+0.41%) |
Apr 10, 2023 | 13.78 | 14.80 | 13.70 | 14.57 | 86,159 | +0.57(+4.07%) |
Apr 06, 2023 | 13.86 | 14.00 | 13.86 | 14.00 | 19,343 | -0.05(-0.36%) |
Apr 05, 2023 | 13.80 | 14.05 | 13.72 | 14.05 | 6,309 | -0.01(-0.07%) |
Apr 04, 2023 | 14.03 | 14.50 | 13.78 | 14.06 | 9,958 | +0.06(+0.43%) |
Apr 03, 2023 | 13.95 | 14.48 | 13.73 | 14.00 | 12,086 | -0.01(-0.04%) |
Mar 31, 2023 | 14.21 | 14.59 | 13.75 | 14.01 | 25,371 | +0.10(+0.68%) |
Mar 30, 2023 | 13.57 | 14.01 | 13.30 | 13.91 | 10,571 | +0.40(+2.96%) |
Mar 29, 2023 | 13.28 | 13.63 | 13.07 | 13.51 | 13,794 | +0.33(+2.50%) |
Mar 28, 2023 | 12.06 | 13.23 | 12.06 | 13.18 | 47,747 | +1.24(+10.39%) |
Mar 27, 2023 | 11.98 | 12.16 | 11.63 | 11.94 | 9,308 | +0.04(+0.34%) |
Mar 24, 2023 | 12.20 | 12.43 | 11.90 | 11.90 | 8,697 | -0.55(-4.42%) |
Mar 23, 2023 | 13.65 | 13.65 | 12.45 | 12.45 | 38,282 | +0.14(+1.14%) |
Mar 22, 2023 | 13.10 | 13.10 | 12.31 | 12.31 | 2,535 | -0.17(-1.36%) |
Mar 21, 2023 | 12.48 | 12.80 | 11.99 | 12.48 | 11,017 | +0.12(+0.97%) |
Mar 20, 2023 | 13.50 | 13.74 | 11.98 | 12.36 | 31,106 | -1.39(-10.11%) |
Mar 17, 2023 | 13.77 | 13.87 | 13.40 | 13.75 | 11,847 | -0.24(-1.72%) |
Mar 16, 2023 | 13.25 | 14.24 | 13.15 | 13.99 | 18,077 | +0.40(+2.94%) |
Mar 15, 2023 | 13.68 | 13.79 | 13.19 | 13.59 | 7,880 | -0.23(-1.66%) |
Mar 14, 2023 | 13.39 | 14.38 | 13.20 | 13.82 | 14,480 | +0.52(+3.91%) |
Mar 13, 2023 | 12.80 | 13.39 | 12.55 | 13.30 | 13,275 | +0.44(+3.46%) |
Mar 10, 2023 | 12.87 | 13.09 | 12.52 | 12.86 | 8,485 | -0.00(-0.03%) |
Mar 09, 2023 | 12.62 | 13.14 | 12.62 | 12.86 | 1,862 | -0.23(-1.76%) |
Mar 08, 2023 | 13.03 | 13.13 | 12.79 | 13.09 | 1,312 | +0.24(+1.87%) |
Mar 07, 2023 | 12.82 | 13.01 | 12.82 | 12.85 | 11,350 | -0.09(-0.70%) |
Mar 06, 2023 | 13.14 | 13.14 | 12.94 | 12.94 | 5,971 | +0.00(+0.00%) |
Mar 03, 2023 | 12.79 | 13.00 | 12.68 | 12.94 | 3,161 | +0.39(+3.09%) |
Mar 02, 2023 | 12.70 | 12.92 | 12.55 | 12.55 | 8,699 | -0.17(-1.32%) |