Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.31 | 14.53 | 13.83 | 13.88 | 7,627,132 | -0.27(-1.90%) |
May 05, 2023 | 13.63 | 14.19 | 13.41 | 14.15 | 8,638,060 | +0.93(+7.06%) |
May 04, 2023 | 12.72 | 13.26 | 12.68 | 13.21 | 6,546,648 | +0.49(+3.82%) |
May 03, 2023 | 12.62 | 13.08 | 12.55 | 12.73 | 10,605,743 | -0.03(-0.23%) |
May 02, 2023 | 13.24 | 13.36 | 12.65 | 12.76 | 6,976,052 | -0.70(-5.24%) |
May 01, 2023 | 13.36 | 13.75 | 13.29 | 13.46 | 4,250,340 | -0.13(-0.95%) |
Apr 28, 2023 | 13.21 | 13.78 | 13.14 | 13.59 | 5,739,917 | +0.27(+2.01%) |
Apr 27, 2023 | 12.88 | 13.86 | 12.81 | 13.32 | 8,877,388 | +0.61(+4.76%) |
Apr 26, 2023 | 12.67 | 13.06 | 12.60 | 12.72 | 5,888,053 | -0.02(-0.16%) |
Apr 25, 2023 | 13.27 | 13.35 | 12.73 | 12.74 | 4,213,674 | -0.77(-5.73%) |
Apr 24, 2023 | 12.95 | 13.69 | 12.87 | 13.51 | 6,172,926 | +0.59(+4.53%) |
Apr 21, 2023 | 13.08 | 13.25 | 12.87 | 12.93 | 2,716,619 | -0.15(-1.14%) |
Apr 20, 2023 | 13.17 | 13.42 | 13.05 | 13.08 | 5,320,142 | -0.36(-2.66%) |
Apr 19, 2023 | 12.99 | 13.55 | 12.98 | 13.43 | 5,119,886 | +0.21(+1.58%) |
Apr 18, 2023 | 13.34 | 13.34 | 13.04 | 13.22 | 3,536,316 | -0.04(-0.30%) |
Apr 17, 2023 | 13.47 | 13.47 | 13.16 | 13.26 | 2,071,170 | -0.20(-1.47%) |
Apr 14, 2023 | 13.48 | 13.58 | 13.38 | 13.46 | 2,768,258 | +0.01(+0.07%) |
Apr 13, 2023 | 13.48 | 13.69 | 13.44 | 13.45 | 2,343,996 | -0.04(-0.29%) |
Apr 12, 2023 | 13.48 | 13.70 | 13.36 | 13.49 | 2,353,283 | +0.11(+0.82%) |
Apr 11, 2023 | 13.48 | 13.59 | 13.24 | 13.38 | 3,979,829 | -0.03(-0.22%) |
Apr 10, 2023 | 13.44 | 13.62 | 13.27 | 13.41 | 3,440,880 | +0.08(+0.60%) |
Apr 06, 2023 | 13.45 | 13.49 | 13.20 | 13.33 | 2,533,375 | -0.11(-0.81%) |
Apr 05, 2023 | 13.66 | 13.74 | 13.28 | 13.44 | 3,115,825 | -0.15(-1.10%) |
Apr 04, 2023 | 13.90 | 14.02 | 13.33 | 13.59 | 3,726,327 | -0.41(-2.91%) |
Apr 03, 2023 | 14.31 | 14.73 | 13.95 | 14.00 | 6,055,847 | +0.45(+3.30%) |
Mar 31, 2023 | 13.47 | 13.62 | 13.43 | 13.55 | 2,614,715 | +0.08(+0.59%) |
Mar 30, 2023 | 13.54 | 13.79 | 13.43 | 13.47 | 3,693,541 | -0.01(-0.07%) |
Mar 29, 2023 | 13.40 | 13.49 | 13.17 | 13.48 | 3,387,546 | +0.30(+2.26%) |
Mar 28, 2023 | 12.97 | 13.27 | 12.95 | 13.18 | 3,306,858 | +0.21(+1.61%) |
Mar 27, 2023 | 12.62 | 13.01 | 12.46 | 12.98 | 3,935,940 | +0.56(+4.48%) |
Mar 24, 2023 | 12.19 | 12.49 | 12.10 | 12.42 | 3,562,814 | -0.05(-0.40%) |
Mar 23, 2023 | 13.09 | 13.26 | 12.26 | 12.47 | 7,295,599 | -0.47(-3.61%) |
Mar 22, 2023 | 13.25 | 13.37 | 12.81 | 12.94 | 5,524,511 | -0.51(-3.77%) |
Mar 21, 2023 | 13.04 | 13.53 | 12.99 | 13.44 | 7,570,687 | +0.81(+6.45%) |
Mar 20, 2023 | 12.46 | 12.80 | 12.33 | 12.63 | 6,508,864 | +0.37(+3.00%) |
Mar 17, 2023 | 12.41 | 12.50 | 11.95 | 12.26 | 8,970,170 | -0.32(-2.53%) |
Mar 16, 2023 | 12.27 | 12.71 | 12.23 | 12.58 | 8,046,904 | +0.00(+0.00%) |
Mar 15, 2023 | 12.98 | 13.11 | 12.11 | 12.58 | 9,392,967 | -1.01(-7.45%) |
Mar 14, 2023 | 13.74 | 14.18 | 13.41 | 13.59 | 5,049,079 | -0.03(-0.22%) |
Mar 13, 2023 | 14.04 | 14.35 | 13.53 | 13.62 | 7,122,495 | -0.81(-5.64%) |
Mar 10, 2023 | 14.69 | 14.94 | 14.33 | 14.44 | 6,553,164 | -0.19(-1.29%) |
Mar 09, 2023 | 15.05 | 15.32 | 14.61 | 14.62 | 7,935,483 | -0.44(-2.90%) |
Mar 08, 2023 | 14.98 | 15.31 | 14.89 | 15.06 | 4,434,307 | +0.00(+0.00%) |
Mar 07, 2023 | 15.05 | 15.18 | 14.80 | 15.06 | 3,985,409 | -0.02(-0.13%) |
Mar 06, 2023 | 15.08 | 15.25 | 14.96 | 15.08 | 3,619,968 | -0.15(-0.98%) |
Mar 03, 2023 | 15.02 | 15.34 | 14.88 | 15.23 | 4,054,511 | -0.02(-0.13%) |
Mar 02, 2023 | 15.22 | 15.40 | 15.08 | 15.25 | 4,824,501 | -0.06(-0.39%) |