Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.83 | 14.85 | 14.69 | 14.71 | 412,164 | -0.21(-1.41%) |
May 05, 2023 | 14.66 | 14.94 | 14.64 | 14.92 | 1,095,319 | +0.40(+2.75%) |
May 04, 2023 | 14.45 | 14.59 | 14.43 | 14.52 | 706,679 | -0.06(-0.41%) |
May 03, 2023 | 14.59 | 14.74 | 14.53 | 14.58 | 1,057,478 | -0.16(-1.09%) |
May 02, 2023 | 14.71 | 14.77 | 14.54 | 14.74 | 1,144,642 | -0.04(-0.27%) |
May 01, 2023 | 14.81 | 15.09 | 14.77 | 14.78 | 91,066 | -0.18(-1.20%) |
Apr 28, 2023 | 14.87 | 14.97 | 14.78 | 14.96 | 176,012 | -0.02(-0.13%) |
Apr 27, 2023 | 14.72 | 15.00 | 14.70 | 14.98 | 768,540 | +0.31(+2.11%) |
Apr 26, 2023 | 14.78 | 14.84 | 14.64 | 14.67 | 215,327 | +0.39(+2.73%) |
Apr 25, 2023 | 14.60 | 14.61 | 14.27 | 14.28 | 735,462 | -0.48(-3.25%) |
Apr 24, 2023 | 14.84 | 14.90 | 14.69 | 14.76 | 315,729 | -0.46(-3.02%) |
Apr 21, 2023 | 15.07 | 15.22 | 14.95 | 15.22 | 203,077 | -0.14(-0.91%) |
Apr 20, 2023 | 15.28 | 15.43 | 15.25 | 15.36 | 511,088 | +0.01(+0.07%) |
Apr 19, 2023 | 15.24 | 15.38 | 15.19 | 15.35 | 422,340 | -0.18(-1.16%) |
Apr 18, 2023 | 15.60 | 15.63 | 15.42 | 15.53 | 358,470 | +0.11(+0.71%) |
Apr 17, 2023 | 15.42 | 15.46 | 15.28 | 15.42 | 236,852 | +0.53(+3.54%) |
Apr 14, 2023 | 15.01 | 15.04 | 14.82 | 14.89 | 130,797 | +0.02(+0.16%) |
Apr 13, 2023 | 14.77 | 14.92 | 14.76 | 14.87 | 100,839 | +0.71(+5.01%) |
Apr 12, 2023 | 14.66 | 14.66 | 14.16 | 14.16 | 227,993 | -0.84(-5.60%) |
Apr 11, 2023 | 15.01 | 15.11 | 14.89 | 15.00 | 212,301 | -0.32(-2.09%) |
Apr 10, 2023 | 14.80 | 15.58 | 14.80 | 15.32 | 163,918 | -0.02(-0.13%) |
Apr 06, 2023 | 15.11 | 15.43 | 15.00 | 15.34 | 146,259 | +0.14(+0.92%) |
Apr 05, 2023 | 15.42 | 15.42 | 15.11 | 15.20 | 130,938 | -0.41(-2.63%) |
Apr 04, 2023 | 15.69 | 15.73 | 15.54 | 15.61 | 206,852 | +0.00(+0.00%) |
Apr 03, 2023 | 15.65 | 15.71 | 15.54 | 15.61 | 141,587 | +0.11(+0.71%) |
Mar 31, 2023 | 15.65 | 15.70 | 15.46 | 15.50 | 291,413 | -0.17(-1.08%) |
Mar 30, 2023 | 15.61 | 15.69 | 15.54 | 15.67 | 147,356 | +0.20(+1.29%) |
Mar 29, 2023 | 15.46 | 15.55 | 15.36 | 15.47 | 208,279 | +0.24(+1.58%) |
Mar 28, 2023 | 15.00 | 15.23 | 14.92 | 15.23 | 249,171 | +0.80(+5.54%) |
Mar 27, 2023 | 14.58 | 14.58 | 14.36 | 14.43 | 177,174 | -0.81(-5.31%) |
Mar 24, 2023 | 15.15 | 15.26 | 15.08 | 15.24 | 255,616 | -0.08(-0.52%) |
Mar 23, 2023 | 15.27 | 15.57 | 15.21 | 15.32 | 850,683 | +0.82(+5.66%) |
Mar 22, 2023 | 14.28 | 14.78 | 14.25 | 14.50 | 505,542 | +0.40(+2.84%) |
Mar 21, 2023 | 14.18 | 14.25 | 14.01 | 14.10 | 207,629 | +0.07(+0.50%) |
Mar 20, 2023 | 13.93 | 14.14 | 13.87 | 14.03 | 246,460 | +0.25(+1.81%) |
Mar 17, 2023 | 13.67 | 13.84 | 13.51 | 13.78 | 261,860 | -0.11(-0.79%) |
Mar 16, 2023 | 13.48 | 13.94 | 13.47 | 13.89 | 222,421 | +0.18(+1.31%) |
Mar 15, 2023 | 13.45 | 13.76 | 13.44 | 13.71 | 403,525 | -0.42(-2.97%) |
Mar 14, 2023 | 14.22 | 14.24 | 14.05 | 14.13 | 474,320 | +0.29(+2.10%) |
Mar 13, 2023 | 13.66 | 13.99 | 13.59 | 13.84 | 197,653 | +0.15(+1.10%) |
Mar 10, 2023 | 13.77 | 13.88 | 13.65 | 13.69 | 177,921 | -0.09(-0.65%) |
Mar 09, 2023 | 14.02 | 14.04 | 13.75 | 13.78 | 271,202 | -0.49(-3.43%) |
Mar 08, 2023 | 14.22 | 14.32 | 14.14 | 14.27 | 138,017 | +0.05(+0.35%) |
Mar 07, 2023 | 14.58 | 14.58 | 14.21 | 14.22 | 270,050 | -0.54(-3.66%) |
Mar 06, 2023 | 14.84 | 14.89 | 14.76 | 14.76 | 316,370 | -0.23(-1.53%) |
Mar 03, 2023 | 14.82 | 14.99 | 14.73 | 14.99 | 378,762 | +0.17(+1.15%) |
Mar 02, 2023 | 14.43 | 14.86 | 14.42 | 14.82 | 229,628 | -0.04(-0.27%) |