Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.91 | 15.25 | 14.91 | 15.06 | 14,669 | -0.06(-0.40%) |
May 05, 2023 | 15.11 | 15.15 | 15.00 | 15.12 | 22,608 | -0.03(-0.20%) |
May 04, 2023 | 14.80 | 15.30 | 14.80 | 15.15 | 58,747 | +0.41(+2.78%) |
May 03, 2023 | 14.00 | 14.80 | 14.00 | 14.74 | 35,311 | +0.14(+0.96%) |
May 02, 2023 | 14.55 | 14.65 | 14.50 | 14.60 | 13,141 | +0.25(+1.74%) |
May 01, 2023 | 14.37 | 14.50 | 14.35 | 14.35 | 33,524 | -0.15(-1.03%) |
Apr 28, 2023 | 14.58 | 14.65 | 14.16 | 14.50 | 258,302 | -0.10(-0.68%) |
Apr 27, 2023 | 14.40 | 14.65 | 14.37 | 14.60 | 144,596 | +0.35(+2.46%) |
Apr 26, 2023 | 14.17 | 14.25 | 14.10 | 14.25 | 57,984 | +0.07(+0.49%) |
Apr 25, 2023 | 14.50 | 14.50 | 14.12 | 14.18 | 14,186 | -0.21(-1.46%) |
Apr 24, 2023 | 14.36 | 14.39 | 14.36 | 14.39 | 5,277 | +0.03(+0.21%) |
Apr 21, 2023 | 14.64 | 14.64 | 14.25 | 14.36 | 16,029 | +0.21(+1.48%) |
Apr 20, 2023 | 14.15 | 14.37 | 14.10 | 14.15 | 12,058 | -0.10(-0.70%) |
Apr 19, 2023 | 14.34 | 14.34 | 14.20 | 14.25 | 6,972 | -0.23(-1.59%) |
Apr 18, 2023 | 14.45 | 14.50 | 14.37 | 14.48 | 23,729 | +0.33(+2.31%) |
Apr 17, 2023 | 14.45 | 14.45 | 14.13 | 14.15 | 21,731 | -0.19(-1.31%) |
Apr 14, 2023 | 14.40 | 14.40 | 14.28 | 14.34 | 13,465 | -0.02(-0.10%) |
Apr 13, 2023 | 14.25 | 14.39 | 14.25 | 14.36 | 8,008 | +0.12(+0.88%) |
Apr 12, 2023 | 14.18 | 14.26 | 14.15 | 14.23 | 19,613 | +0.05(+0.35%) |
Apr 11, 2023 | 14.18 | 14.25 | 14.04 | 14.18 | 14,403 | +0.02(+0.14%) |
Apr 10, 2023 | 14.25 | 14.28 | 14.15 | 14.16 | 23,219 | -0.09(-0.63%) |
Apr 06, 2023 | 14.15 | 14.25 | 14.15 | 14.25 | 10,014 | +0.25(+1.79%) |
Apr 05, 2023 | 14.06 | 14.08 | 13.91 | 14.00 | 33,594 | -0.13(-0.92%) |
Apr 04, 2023 | 14.01 | 14.13 | 14.01 | 14.13 | 38,981 | +0.18(+1.29%) |
Apr 03, 2023 | 14.05 | 14.05 | 13.93 | 13.95 | 16,483 | -0.22(-1.55%) |
Mar 31, 2023 | 14.05 | 14.17 | 14.00 | 14.17 | 13,926 | +0.20(+1.43%) |
Mar 30, 2023 | 14.13 | 14.13 | 13.97 | 13.97 | 13,793 | -0.13(-0.92%) |
Mar 29, 2023 | 14.20 | 14.30 | 14.06 | 14.10 | 26,610 | +0.20(+1.44%) |
Mar 28, 2023 | 13.69 | 13.98 | 13.69 | 13.90 | 17,964 | +0.06(+0.43%) |
Mar 27, 2023 | 13.90 | 13.90 | 13.77 | 13.84 | 11,637 | +0.11(+0.80%) |
Mar 24, 2023 | 13.69 | 13.73 | 13.64 | 13.73 | 36,317 | -0.00(-0.04%) |
Mar 23, 2023 | 13.70 | 13.80 | 13.63 | 13.73 | 11,705 | -0.21(-1.47%) |
Mar 22, 2023 | 13.80 | 14.31 | 13.70 | 13.94 | 66,554 | +0.19(+1.38%) |
Mar 21, 2023 | 13.71 | 13.76 | 13.71 | 13.75 | 13,399 | +0.00(+0.00%) |
Mar 20, 2023 | 13.18 | 14.06 | 13.18 | 13.75 | 12,372 | -0.39(-2.76%) |
Mar 17, 2023 | 14.37 | 14.37 | 13.97 | 14.14 | 36,834 | +0.33(+2.39%) |
Mar 16, 2023 | 13.72 | 13.91 | 13.72 | 13.81 | 33,604 | +0.02(+0.11%) |
Mar 15, 2023 | 13.80 | 14.09 | 13.70 | 13.79 | 42,997 | -0.10(-0.72%) |
Mar 14, 2023 | 13.79 | 14.01 | 13.79 | 13.89 | 43,324 | +0.39(+2.93%) |
Mar 13, 2023 | 13.56 | 13.75 | 13.32 | 13.50 | 43,608 | +0.03(+0.22%) |
Mar 10, 2023 | 13.50 | 13.67 | 13.47 | 13.47 | 47,367 | -0.01(-0.07%) |
Mar 09, 2023 | 13.70 | 13.70 | 13.48 | 13.48 | 29,942 | -0.14(-1.03%) |
Mar 08, 2023 | 13.51 | 13.70 | 13.51 | 13.62 | 22,346 | +0.17(+1.26%) |
Mar 07, 2023 | 13.78 | 13.78 | 13.40 | 13.45 | 21,643 | -0.15(-1.10%) |
Mar 06, 2023 | 13.84 | 13.84 | 13.60 | 13.60 | 33,313 | -0.28(-2.02%) |
Mar 03, 2023 | 13.72 | 13.95 | 13.72 | 13.88 | 27,223 | +0.30(+2.21%) |
Mar 02, 2023 | 13.73 | 13.73 | 13.55 | 13.58 | 57,727 | +0.20(+1.46%) |