Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.79 | 14.90 | 14.62 | 14.69 | 893,501 | -0.13(-0.87%) |
May 05, 2023 | 14.71 | 14.89 | 14.67 | 14.82 | 616,711 | +0.21(+1.42%) |
May 04, 2023 | 14.51 | 14.73 | 14.44 | 14.61 | 649,476 | +0.05(+0.34%) |
May 03, 2023 | 14.72 | 14.86 | 14.53 | 14.56 | 761,913 | -0.17(-1.14%) |
May 02, 2023 | 14.93 | 14.95 | 14.52 | 14.73 | 849,952 | -0.23(-1.52%) |
May 01, 2023 | 15.22 | 15.73 | 14.91 | 14.96 | 1,055,300 | -0.27(-1.76%) |
Apr 28, 2023 | 15.26 | 15.38 | 15.15 | 15.23 | 630,059 | -0.06(-0.39%) |
Apr 27, 2023 | 15.06 | 15.29 | 14.99 | 15.28 | 509,956 | +0.32(+2.12%) |
Apr 26, 2023 | 15.39 | 15.39 | 14.91 | 14.97 | 814,896 | -0.34(-2.20%) |
Apr 25, 2023 | 14.86 | 15.40 | 14.80 | 15.30 | 913,761 | +0.28(+1.88%) |
Apr 24, 2023 | 15.13 | 15.15 | 14.92 | 15.02 | 860,731 | -0.09(-0.59%) |
Apr 21, 2023 | 14.71 | 15.22 | 14.71 | 15.11 | 951,790 | +0.43(+2.96%) |
Apr 20, 2023 | 14.54 | 14.84 | 14.50 | 14.68 | 598,204 | +0.12(+0.81%) |
Apr 19, 2023 | 14.51 | 14.59 | 14.35 | 14.56 | 707,766 | +0.09(+0.61%) |
Apr 18, 2023 | 14.67 | 14.84 | 14.46 | 14.47 | 646,608 | -0.07(-0.48%) |
Apr 17, 2023 | 14.77 | 14.87 | 14.44 | 14.54 | 947,646 | -0.16(-1.08%) |
Apr 14, 2023 | 15.11 | 15.25 | 14.66 | 14.70 | 583,701 | -0.42(-2.81%) |
Apr 13, 2023 | 15.20 | 15.29 | 15.05 | 15.12 | 507,180 | -0.02(-0.13%) |
Apr 12, 2023 | 15.32 | 15.37 | 15.07 | 15.14 | 667,580 | -0.10(-0.65%) |
Apr 11, 2023 | 15.18 | 15.33 | 15.11 | 15.24 | 619,035 | +0.02(+0.13%) |
Apr 10, 2023 | 14.78 | 15.31 | 14.71 | 15.22 | 909,455 | +0.38(+2.53%) |
Apr 06, 2023 | 15.31 | 15.32 | 14.77 | 14.84 | 1,074,113 | -0.47(-3.09%) |
Apr 05, 2023 | 15.33 | 15.36 | 15.18 | 15.32 | 581,870 | -0.04(-0.26%) |
Apr 04, 2023 | 15.31 | 15.37 | 15.17 | 15.36 | 711,464 | +0.10(+0.65%) |
Apr 03, 2023 | 15.28 | 15.37 | 15.20 | 15.26 | 611,181 | -0.10(-0.64%) |
Mar 31, 2023 | 15.39 | 15.40 | 15.28 | 15.36 | 872,611 | +0.03(+0.19%) |
Mar 30, 2023 | 15.36 | 15.39 | 15.13 | 15.33 | 686,827 | -0.03(-0.19%) |
Mar 29, 2023 | 15.34 | 15.42 | 15.08 | 15.36 | 739,437 | +0.08(+0.52%) |
Mar 28, 2023 | 15.16 | 15.35 | 15.11 | 15.28 | 684,480 | +0.09(+0.59%) |
Mar 27, 2023 | 15.54 | 15.58 | 15.16 | 15.19 | 732,273 | -0.33(-2.10%) |
Mar 24, 2023 | 15.33 | 15.57 | 15.19 | 15.52 | 799,772 | +0.19(+1.22%) |
Mar 23, 2023 | 15.21 | 15.50 | 14.99 | 15.33 | 1,013,531 | +0.21(+1.37%) |
Mar 22, 2023 | 14.74 | 15.68 | 14.73 | 15.12 | 2,166,322 | +0.89(+6.25%) |
Mar 21, 2023 | 14.18 | 14.42 | 14.17 | 14.23 | 753,746 | +0.19(+1.34%) |
Mar 20, 2023 | 14.04 | 14.30 | 14.02 | 14.04 | 589,507 | +0.00(+0.00%) |
Mar 17, 2023 | 14.02 | 14.32 | 13.96 | 14.04 | 1,207,780 | -0.09(-0.63%) |
Mar 16, 2023 | 14.03 | 14.43 | 14.02 | 14.13 | 840,198 | -0.04(-0.28%) |
Mar 15, 2023 | 13.76 | 14.29 | 13.72 | 14.17 | 949,051 | +0.23(+1.63%) |
Mar 14, 2023 | 13.43 | 13.97 | 13.39 | 13.95 | 972,525 | +0.73(+5.53%) |
Mar 13, 2023 | 12.94 | 13.55 | 12.91 | 13.21 | 795,946 | +0.08(+0.60%) |
Mar 10, 2023 | 13.25 | 13.47 | 13.05 | 13.14 | 772,218 | -0.15(-1.12%) |
Mar 09, 2023 | 13.23 | 13.45 | 13.23 | 13.28 | 648,849 | +0.06(+0.45%) |
Mar 08, 2023 | 13.26 | 13.34 | 13.11 | 13.22 | 480,828 | -0.11(-0.82%) |
Mar 07, 2023 | 13.51 | 13.61 | 13.28 | 13.33 | 608,497 | -0.18(-1.32%) |
Mar 06, 2023 | 13.36 | 13.68 | 13.35 | 13.51 | 752,406 | +0.18(+1.33%) |
Mar 03, 2023 | 13.18 | 13.63 | 13.18 | 13.33 | 1,002,781 | +0.18(+1.35%) |
Mar 02, 2023 | 12.74 | 13.25 | 12.57 | 13.16 | 1,083,544 | +0.35(+2.70%) |