Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.17 | 14.64 | 13.95 | 14.20 | 46,124 | +0.10(+0.71%) |
May 05, 2023 | 14.66 | 14.66 | 13.68 | 14.10 | 50,846 | -0.38(-2.62%) |
May 04, 2023 | 13.91 | 14.62 | 13.74 | 14.48 | 90,185 | +0.57(+4.10%) |
May 03, 2023 | 13.39 | 14.38 | 13.13 | 13.91 | 66,093 | +0.52(+3.88%) |
May 02, 2023 | 13.51 | 13.87 | 13.10 | 13.39 | 88,159 | -0.11(-0.81%) |
May 01, 2023 | 14.00 | 14.92 | 13.35 | 13.50 | 34,579 | -0.50(-3.57%) |
Apr 28, 2023 | 14.12 | 14.94 | 13.89 | 14.00 | 28,939 | -0.20(-1.41%) |
Apr 27, 2023 | 14.23 | 14.45 | 13.83 | 14.20 | 50,074 | +0.06(+0.42%) |
Apr 26, 2023 | 13.91 | 14.15 | 13.44 | 14.14 | 25,251 | +0.14(+1.00%) |
Apr 25, 2023 | 13.77 | 14.12 | 13.77 | 14.00 | 21,720 | +0.17(+1.23%) |
Apr 24, 2023 | 13.80 | 14.28 | 13.75 | 13.83 | 29,748 | -0.01(-0.07%) |
Apr 21, 2023 | 13.87 | 14.04 | 13.51 | 13.84 | 53,847 | -0.03(-0.22%) |
Apr 20, 2023 | 13.61 | 14.05 | 13.61 | 13.87 | 18,633 | +0.30(+2.21%) |
Apr 19, 2023 | 13.82 | 14.07 | 13.57 | 13.57 | 10,194 | -0.31(-2.23%) |
Apr 18, 2023 | 13.40 | 14.04 | 13.40 | 13.88 | 44,816 | +0.67(+5.07%) |
Apr 17, 2023 | 13.10 | 13.40 | 12.96 | 13.21 | 24,201 | +0.00(+0.00%) |
Apr 14, 2023 | 13.98 | 14.13 | 13.05 | 13.21 | 48,768 | -0.98(-6.91%) |
Apr 13, 2023 | 13.51 | 14.41 | 13.51 | 14.19 | 35,482 | +0.56(+4.11%) |
Apr 12, 2023 | 13.50 | 13.85 | 13.50 | 13.63 | 13,326 | +0.09(+0.66%) |
Apr 11, 2023 | 13.09 | 13.61 | 13.03 | 13.54 | 13,387 | +0.27(+2.03%) |
Apr 10, 2023 | 12.75 | 13.52 | 12.57 | 13.27 | 29,898 | +0.34(+2.63%) |
Apr 06, 2023 | 13.81 | 14.17 | 12.59 | 12.93 | 38,668 | -1.04(-7.44%) |
Apr 05, 2023 | 15.44 | 15.44 | 13.74 | 13.97 | 588,284 | -1.78(-11.30%) |
Apr 04, 2023 | 17.35 | 17.35 | 15.66 | 15.75 | 51,519 | -1.65(-9.48%) |
Apr 03, 2023 | 16.38 | 17.97 | 16.38 | 17.40 | 75,762 | +0.87(+5.26%) |
Mar 31, 2023 | 16.17 | 16.71 | 15.51 | 16.53 | 66,997 | +0.33(+2.04%) |
Mar 30, 2023 | 16.45 | 17.85 | 15.93 | 16.20 | 51,339 | -0.37(-2.23%) |
Mar 29, 2023 | 15.55 | 17.08 | 15.21 | 16.57 | 44,211 | +1.18(+7.67%) |
Mar 28, 2023 | 15.51 | 15.65 | 15.33 | 15.39 | 24,399 | -0.10(-0.65%) |
Mar 27, 2023 | 15.40 | 15.94 | 15.40 | 15.49 | 23,400 | +0.20(+1.31%) |
Mar 24, 2023 | 15.07 | 15.44 | 15.00 | 15.29 | 29,649 | -0.07(-0.46%) |
Mar 23, 2023 | 15.36 | 15.81 | 15.00 | 15.36 | 24,895 | +0.04(+0.26%) |
Mar 22, 2023 | 15.76 | 15.97 | 15.30 | 15.32 | 15,769 | -0.21(-1.35%) |
Mar 21, 2023 | 15.38 | 15.90 | 15.28 | 15.53 | 76,101 | +0.53(+3.53%) |
Mar 20, 2023 | 16.59 | 16.59 | 15.00 | 15.00 | 86,914 | -1.54(-9.31%) |
Mar 17, 2023 | 16.87 | 17.23 | 16.00 | 16.54 | 125,201 | -0.53(-3.10%) |
Mar 16, 2023 | 17.15 | 17.95 | 16.22 | 17.07 | 69,699 | -0.39(-2.23%) |
Mar 15, 2023 | 17.19 | 17.95 | 15.73 | 17.46 | 66,936 | -0.07(-0.40%) |
Mar 14, 2023 | 16.95 | 19.09 | 16.95 | 17.53 | 43,497 | +0.59(+3.48%) |
Mar 13, 2023 | 15.00 | 17.21 | 15.00 | 16.94 | 21,096 | +1.84(+12.19%) |
Mar 10, 2023 | 15.21 | 15.38 | 14.98 | 15.10 | 77,596 | -0.10(-0.66%) |
Mar 09, 2023 | 15.58 | 15.98 | 15.00 | 15.20 | 38,317 | -0.29(-1.87%) |
Mar 08, 2023 | 15.81 | 16.53 | 15.35 | 15.49 | 20,535 | -0.43(-2.70%) |
Mar 07, 2023 | 15.75 | 16.94 | 15.14 | 15.92 | 23,174 | +0.23(+1.47%) |
Mar 06, 2023 | 16.12 | 16.12 | 14.89 | 15.69 | 51,617 | -0.24(-1.51%) |
Mar 03, 2023 | 16.28 | 16.40 | 15.68 | 15.93 | 15,903 | -0.09(-0.56%) |
Mar 02, 2023 | 15.71 | 16.27 | 15.46 | 16.02 | 25,527 | +0.00(+0.00%) |