Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.25 | 14.26 | 13.88 | 14.09 | 193,266 | -0.16(-1.12%) |
May 05, 2023 | 14.11 | 14.58 | 14.11 | 14.25 | 282,844 | +0.16(+1.14%) |
May 04, 2023 | 13.77 | 14.26 | 13.75 | 14.09 | 220,486 | +0.23(+1.66%) |
May 03, 2023 | 13.52 | 14.00 | 13.50 | 13.86 | 286,309 | +0.45(+3.36%) |
May 02, 2023 | 14.06 | 14.07 | 13.25 | 13.41 | 274,513 | -0.66(-4.69%) |
May 01, 2023 | 13.75 | 14.22 | 13.74 | 14.07 | 169,084 | +0.33(+2.40%) |
Apr 28, 2023 | 13.63 | 13.92 | 13.23 | 13.74 | 143,434 | +0.26(+1.93%) |
Apr 27, 2023 | 13.64 | 13.82 | 13.34 | 13.48 | 184,143 | -0.12(-0.88%) |
Apr 26, 2023 | 13.41 | 13.63 | 13.26 | 13.60 | 145,612 | +0.15(+1.12%) |
Apr 25, 2023 | 13.35 | 13.48 | 13.12 | 13.45 | 225,859 | +0.03(+0.22%) |
Apr 24, 2023 | 13.75 | 13.77 | 13.29 | 13.42 | 161,442 | -0.34(-2.47%) |
Apr 21, 2023 | 13.68 | 13.83 | 13.43 | 13.76 | 253,783 | +0.08(+0.58%) |
Apr 20, 2023 | 13.85 | 13.89 | 13.57 | 13.68 | 211,638 | -0.30(-2.15%) |
Apr 19, 2023 | 13.86 | 14.25 | 13.76 | 13.98 | 233,353 | +0.04(+0.29%) |
Apr 18, 2023 | 14.53 | 14.53 | 13.77 | 13.94 | 214,231 | -0.59(-4.06%) |
Apr 17, 2023 | 13.81 | 14.85 | 13.72 | 14.53 | 318,793 | +0.87(+6.37%) |
Apr 14, 2023 | 13.86 | 14.06 | 13.31 | 13.66 | 202,124 | -0.26(-1.87%) |
Apr 13, 2023 | 12.96 | 14.12 | 12.96 | 13.92 | 284,618 | +0.99(+7.66%) |
Apr 12, 2023 | 13.31 | 13.53 | 12.90 | 12.93 | 162,809 | -0.25(-1.90%) |
Apr 11, 2023 | 13.42 | 13.84 | 12.85 | 13.18 | 418,219 | -0.22(-1.64%) |
Apr 10, 2023 | 13.50 | 13.61 | 13.26 | 13.40 | 175,717 | -0.09(-0.67%) |
Apr 06, 2023 | 13.26 | 13.55 | 13.09 | 13.49 | 202,732 | +0.25(+1.89%) |
Apr 05, 2023 | 13.47 | 13.71 | 13.11 | 13.24 | 227,188 | -0.32(-2.36%) |
Apr 04, 2023 | 13.46 | 13.78 | 13.26 | 13.56 | 275,405 | +0.11(+0.82%) |
Apr 03, 2023 | 13.66 | 13.81 | 13.21 | 13.45 | 251,830 | -0.16(-1.18%) |
Mar 31, 2023 | 13.22 | 13.67 | 13.10 | 13.61 | 320,325 | +0.42(+3.18%) |
Mar 30, 2023 | 14.01 | 14.15 | 13.15 | 13.19 | 270,749 | -0.74(-5.31%) |
Mar 29, 2023 | 14.03 | 14.03 | 13.63 | 13.93 | 214,435 | -0.01(-0.07%) |
Mar 28, 2023 | 13.65 | 14.10 | 13.62 | 13.94 | 181,885 | +0.21(+1.53%) |
Mar 27, 2023 | 13.75 | 14.17 | 13.65 | 13.73 | 206,099 | +0.10(+0.73%) |
Mar 24, 2023 | 13.14 | 14.02 | 12.52 | 13.63 | 407,003 | +0.49(+3.73%) |
Mar 23, 2023 | 13.20 | 13.44 | 12.68 | 13.14 | 252,881 | +0.12(+0.92%) |
Mar 22, 2023 | 13.89 | 13.89 | 12.99 | 13.02 | 218,909 | -0.92(-6.60%) |
Mar 21, 2023 | 14.14 | 14.36 | 13.61 | 13.94 | 247,690 | -0.05(-0.36%) |
Mar 20, 2023 | 14.12 | 14.37 | 13.85 | 13.99 | 247,432 | -0.13(-0.92%) |
Mar 17, 2023 | 14.64 | 14.77 | 13.81 | 14.12 | 942,746 | -0.65(-4.40%) |
Mar 16, 2023 | 15.76 | 16.00 | 14.66 | 14.77 | 362,697 | -0.96(-6.10%) |
Mar 15, 2023 | 15.83 | 16.20 | 15.43 | 15.73 | 302,745 | -0.28(-1.75%) |
Mar 14, 2023 | 16.35 | 16.59 | 15.71 | 16.01 | 349,096 | -0.04(-0.25%) |
Mar 13, 2023 | 16.05 | 16.70 | 15.95 | 16.05 | 236,391 | -0.03(-0.19%) |
Mar 10, 2023 | 16.71 | 16.71 | 15.54 | 16.08 | 236,012 | -0.58(-3.48%) |
Mar 09, 2023 | 17.09 | 17.21 | 16.45 | 16.66 | 174,511 | -0.34(-2.00%) |
Mar 08, 2023 | 17.04 | 17.22 | 16.80 | 17.00 | 171,054 | -0.07(-0.41%) |
Mar 07, 2023 | 16.76 | 17.55 | 16.43 | 17.07 | 203,179 | +0.44(+2.65%) |
Mar 06, 2023 | 17.33 | 17.33 | 16.03 | 16.63 | 403,919 | -0.67(-3.87%) |
Mar 03, 2023 | 17.21 | 17.50 | 17.10 | 17.30 | 123,744 | +0.20(+1.17%) |
Mar 02, 2023 | 16.58 | 17.19 | 16.58 | 17.10 | 158,532 | +0.32(+1.91%) |