Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.02 | 13.31 | 12.96 | 13.17 | 278,834 | +0.15(+1.15%) |
May 05, 2023 | 13.07 | 13.17 | 12.87 | 13.02 | 88,243 | +0.27(+2.12%) |
May 04, 2023 | 12.68 | 12.88 | 12.51 | 12.75 | 89,901 | +0.07(+0.55%) |
May 03, 2023 | 12.81 | 13.07 | 12.55 | 12.68 | 136,698 | -0.08(-0.63%) |
May 02, 2023 | 13.01 | 13.26 | 12.52 | 12.76 | 137,384 | -0.34(-2.60%) |
May 01, 2023 | 13.35 | 13.38 | 12.83 | 13.10 | 105,905 | -0.35(-2.60%) |
Apr 28, 2023 | 13.01 | 13.68 | 13.01 | 13.45 | 75,460 | +0.19(+1.43%) |
Apr 27, 2023 | 13.00 | 13.30 | 12.95 | 13.26 | 29,069 | +0.42(+3.27%) |
Apr 26, 2023 | 12.75 | 13.28 | 12.75 | 12.84 | 61,913 | +0.07(+0.55%) |
Apr 25, 2023 | 12.84 | 13.62 | 12.57 | 12.77 | 41,704 | -0.18(-1.39%) |
Apr 24, 2023 | 13.40 | 13.43 | 12.88 | 12.95 | 42,855 | -0.46(-3.43%) |
Apr 21, 2023 | 13.51 | 13.55 | 13.19 | 13.41 | 128,386 | -0.15(-1.11%) |
Apr 20, 2023 | 13.50 | 13.96 | 13.37 | 13.56 | 40,146 | -0.13(-0.95%) |
Apr 19, 2023 | 14.01 | 14.08 | 13.28 | 13.69 | 47,581 | -0.41(-2.91%) |
Apr 18, 2023 | 15.00 | 16.49 | 14.01 | 14.10 | 40,603 | -0.76(-5.11%) |
Apr 17, 2023 | 14.83 | 15.07 | 14.70 | 14.86 | 25,110 | +0.01(+0.07%) |
Apr 14, 2023 | 14.80 | 14.96 | 14.56 | 14.85 | 29,899 | +0.04(+0.27%) |
Apr 13, 2023 | 14.87 | 14.95 | 14.59 | 14.81 | 36,104 | +0.11(+0.75%) |
Apr 12, 2023 | 15.88 | 15.88 | 14.58 | 14.70 | 32,138 | -0.89(-5.71%) |
Apr 11, 2023 | 15.51 | 16.07 | 15.28 | 15.59 | 42,813 | +0.12(+0.78%) |
Apr 10, 2023 | 14.77 | 15.50 | 14.74 | 15.47 | 39,391 | +0.57(+3.83%) |
Apr 06, 2023 | 14.92 | 15.11 | 14.54 | 14.90 | 22,424 | +0.01(+0.07%) |
Apr 05, 2023 | 14.81 | 15.01 | 14.53 | 14.89 | 47,558 | -0.11(-0.73%) |
Apr 04, 2023 | 15.27 | 15.27 | 14.85 | 15.00 | 51,635 | -0.35(-2.28%) |
Apr 03, 2023 | 15.25 | 15.66 | 14.92 | 15.35 | 55,413 | +0.15(+0.99%) |
Mar 31, 2023 | 14.76 | 15.63 | 14.76 | 15.20 | 78,685 | +0.62(+4.25%) |
Mar 30, 2023 | 14.60 | 14.99 | 14.33 | 14.58 | 24,056 | +0.17(+1.18%) |
Mar 29, 2023 | 14.72 | 14.72 | 14.20 | 14.41 | 47,406 | -0.09(-0.62%) |
Mar 28, 2023 | 14.61 | 14.61 | 14.17 | 14.50 | 25,389 | -0.21(-1.43%) |
Mar 27, 2023 | 14.75 | 14.84 | 14.32 | 14.71 | 76,948 | +0.20(+1.38%) |
Mar 24, 2023 | 14.33 | 14.56 | 14.12 | 14.51 | 52,336 | -0.01(-0.07%) |
Mar 23, 2023 | 14.92 | 15.22 | 14.37 | 14.52 | 41,389 | -0.23(-1.56%) |
Mar 22, 2023 | 15.64 | 15.67 | 14.75 | 14.75 | 43,222 | -0.89(-5.69%) |
Mar 21, 2023 | 15.38 | 15.80 | 14.68 | 15.64 | 42,855 | +0.61(+4.06%) |
Mar 20, 2023 | 15.33 | 15.33 | 14.71 | 15.03 | 51,681 | -0.13(-0.86%) |
Mar 17, 2023 | 15.17 | 15.37 | 14.69 | 15.16 | 123,678 | -0.12(-0.79%) |
Mar 16, 2023 | 14.21 | 15.41 | 14.16 | 15.28 | 74,436 | +0.83(+5.74%) |
Mar 15, 2023 | 14.75 | 14.76 | 14.02 | 14.45 | 86,132 | -0.73(-4.81%) |
Mar 14, 2023 | 14.83 | 15.21 | 14.60 | 15.18 | 87,905 | +0.97(+6.83%) |
Mar 13, 2023 | 14.01 | 14.49 | 13.78 | 14.21 | 100,387 | -0.01(-0.07%) |
Mar 10, 2023 | 15.90 | 15.90 | 13.98 | 14.22 | 200,081 | -1.75(-10.96%) |
Mar 09, 2023 | 16.52 | 16.78 | 15.79 | 15.97 | 87,659 | -0.64(-3.85%) |
Mar 08, 2023 | 16.74 | 16.85 | 16.09 | 16.61 | 232,660 | -0.07(-0.42%) |
Mar 07, 2023 | 16.22 | 18.68 | 16.02 | 16.68 | 286,827 | +1.88(+12.70%) |
Mar 06, 2023 | 15.71 | 15.88 | 14.73 | 14.80 | 95,521 | -0.68(-4.39%) |
Mar 03, 2023 | 15.49 | 15.81 | 15.36 | 15.48 | 42,668 | +0.15(+0.98%) |
Mar 02, 2023 | 15.64 | 15.79 | 14.88 | 15.33 | 69,622 | -0.47(-2.97%) |