Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.00 | 14.19 | 13.76 | 14.03 | 249,423 | -0.14(-0.98%) |
May 05, 2023 | 13.67 | 14.25 | 13.62 | 14.16 | 395,235 | +0.60(+4.46%) |
May 04, 2023 | 14.03 | 14.15 | 13.42 | 13.56 | 509,655 | -0.59(-4.14%) |
May 03, 2023 | 14.15 | 14.21 | 14.03 | 14.15 | 413,484 | +0.05(+0.33%) |
May 02, 2023 | 14.22 | 14.30 | 13.93 | 14.10 | 301,786 | -0.15(-1.04%) |
May 01, 2023 | 14.41 | 14.45 | 14.18 | 14.25 | 229,606 | -0.06(-0.42%) |
Apr 28, 2023 | 14.25 | 14.35 | 14.20 | 14.31 | 255,148 | +0.08(+0.58%) |
Apr 27, 2023 | 14.02 | 14.26 | 14.01 | 14.23 | 192,837 | +0.26(+1.89%) |
Apr 26, 2023 | 14.12 | 14.14 | 13.94 | 13.96 | 170,833 | -0.18(-1.29%) |
Apr 25, 2023 | 14.10 | 14.19 | 14.08 | 14.15 | 104,298 | -0.03(-0.19%) |
Apr 24, 2023 | 14.09 | 14.18 | 14.05 | 14.17 | 126,382 | +0.12(+0.84%) |
Apr 21, 2023 | 14.08 | 14.08 | 13.95 | 14.05 | 69,203 | +0.05(+0.39%) |
Apr 20, 2023 | 13.93 | 14.02 | 13.93 | 14.00 | 128,466 | +0.06(+0.46%) |
Apr 19, 2023 | 13.93 | 14.00 | 13.93 | 13.94 | 86,910 | -0.03(-0.20%) |
Apr 18, 2023 | 14.04 | 14.10 | 13.93 | 13.96 | 81,766 | -0.08(-0.58%) |
Apr 17, 2023 | 14.02 | 14.14 | 13.97 | 14.05 | 124,409 | -0.03(-0.19%) |
Apr 14, 2023 | 14.06 | 14.15 | 14.01 | 14.07 | 114,857 | +0.00(+0.00%) |
Apr 13, 2023 | 14.08 | 14.14 | 14.06 | 14.07 | 104,293 | -0.01(-0.06%) |
Apr 12, 2023 | 14.05 | 14.12 | 14.01 | 14.08 | 111,206 | +0.00(+0.00%) |
Apr 11, 2023 | 14.02 | 14.18 | 13.99 | 14.08 | 110,856 | +0.09(+0.65%) |
Apr 10, 2023 | 14.05 | 14.09 | 13.93 | 13.99 | 120,753 | +0.01(+0.07%) |
Apr 06, 2023 | 13.99 | 14.07 | 13.96 | 13.98 | 119,717 | +0.00(+0.00%) |
Apr 05, 2023 | 13.97 | 14.08 | 13.97 | 13.98 | 98,262 | +0.02(+0.13%) |
Apr 04, 2023 | 13.94 | 14.00 | 13.90 | 13.96 | 123,961 | -0.02(-0.13%) |
Apr 03, 2023 | 13.94 | 14.14 | 13.91 | 13.98 | 182,420 | +0.04(+0.26%) |
Mar 31, 2023 | 13.93 | 14.00 | 13.90 | 13.94 | 112,386 | +0.09(+0.66%) |
Mar 30, 2023 | 13.84 | 13.99 | 13.84 | 13.85 | 155,827 | -0.01(-0.07%) |
Mar 29, 2023 | 13.83 | 13.91 | 13.74 | 13.86 | 119,204 | +0.13(+0.93%) |
Mar 28, 2023 | 13.70 | 13.85 | 13.65 | 13.74 | 118,140 | +0.07(+0.53%) |
Mar 27, 2023 | 13.48 | 13.88 | 13.48 | 13.66 | 199,401 | +0.15(+1.15%) |
Mar 24, 2023 | 13.35 | 13.51 | 13.29 | 13.51 | 113,171 | +0.10(+0.75%) |
Mar 23, 2023 | 13.57 | 13.61 | 13.32 | 13.41 | 170,633 | -0.15(-1.07%) |
Mar 22, 2023 | 13.64 | 13.76 | 13.54 | 13.55 | 168,117 | -0.10(-0.73%) |
Mar 21, 2023 | 13.61 | 13.70 | 13.53 | 13.65 | 222,229 | +0.15(+1.08%) |
Mar 20, 2023 | 13.70 | 13.74 | 13.48 | 13.51 | 249,114 | -0.15(-1.13%) |
Mar 17, 2023 | 13.53 | 13.67 | 13.44 | 13.66 | 291,908 | +0.02(+0.13%) |
Mar 16, 2023 | 13.45 | 13.69 | 13.29 | 13.64 | 230,457 | +0.17(+1.28%) |
Mar 15, 2023 | 13.58 | 13.62 | 13.35 | 13.47 | 358,263 | -0.21(-1.53%) |
Mar 14, 2023 | 13.74 | 13.89 | 13.62 | 13.68 | 179,453 | +0.00(+0.00%) |
Mar 13, 2023 | 13.65 | 13.81 | 13.57 | 13.68 | 242,333 | -0.06(-0.46%) |
Mar 10, 2023 | 13.91 | 13.93 | 13.67 | 13.74 | 248,821 | -0.14(-0.98%) |
Mar 09, 2023 | 14.03 | 14.06 | 13.84 | 13.88 | 149,178 | -0.05(-0.39%) |
Mar 08, 2023 | 13.88 | 13.97 | 13.84 | 13.94 | 101,085 | +0.00(+0.00%) |
Mar 07, 2023 | 14.15 | 14.22 | 13.83 | 13.94 | 210,957 | -0.22(-1.54%) |
Mar 06, 2023 | 14.07 | 14.29 | 14.05 | 14.15 | 211,293 | -0.06(-0.45%) |
Mar 03, 2023 | 13.92 | 14.23 | 13.92 | 14.22 | 191,500 | +0.25(+1.83%) |
Mar 02, 2023 | 13.84 | 14.00 | 13.82 | 13.96 | 264,517 | +0.01(+0.07%) |