Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.39 | 14.43 | 14.21 | 14.31 | 1,280,007 | -0.01(-0.07%) |
May 05, 2023 | 14.23 | 14.41 | 14.16 | 14.32 | 2,115,892 | +0.39(+2.78%) |
May 04, 2023 | 14.07 | 14.29 | 13.54 | 13.93 | 2,532,023 | -0.18(-1.31%) |
May 03, 2023 | 14.22 | 14.53 | 14.07 | 14.11 | 3,522,884 | -0.01(-0.07%) |
May 02, 2023 | 14.36 | 14.39 | 13.77 | 14.12 | 3,751,755 | -0.34(-2.35%) |
May 01, 2023 | 14.35 | 14.52 | 14.31 | 14.46 | 2,492,675 | +0.05(+0.34%) |
Apr 28, 2023 | 14.15 | 14.48 | 14.12 | 14.41 | 2,689,739 | +0.25(+1.78%) |
Apr 27, 2023 | 13.67 | 14.28 | 13.65 | 14.16 | 3,342,106 | +0.52(+3.84%) |
Apr 26, 2023 | 13.67 | 13.84 | 13.60 | 13.64 | 2,645,942 | -0.12(-0.85%) |
Apr 25, 2023 | 13.74 | 13.88 | 13.70 | 13.75 | 1,314,327 | -0.12(-0.84%) |
Apr 24, 2023 | 13.81 | 13.94 | 13.76 | 13.87 | 1,644,492 | +0.01(+0.07%) |
Apr 21, 2023 | 13.86 | 13.90 | 13.74 | 13.86 | 1,189,303 | -0.04(-0.28%) |
Apr 20, 2023 | 13.81 | 13.93 | 13.77 | 13.90 | 1,466,889 | +0.02(+0.14%) |
Apr 19, 2023 | 13.82 | 13.93 | 13.69 | 13.88 | 1,489,838 | +0.04(+0.28%) |
Apr 18, 2023 | 13.79 | 13.88 | 13.71 | 13.84 | 1,733,260 | +0.03(+0.21%) |
Apr 17, 2023 | 13.60 | 13.83 | 13.58 | 13.81 | 1,576,667 | +0.10(+0.71%) |
Apr 14, 2023 | 13.74 | 13.84 | 13.61 | 13.72 | 1,324,421 | +0.04(+0.28%) |
Apr 13, 2023 | 13.62 | 13.72 | 13.48 | 13.68 | 1,517,648 | +0.03(+0.21%) |
Apr 12, 2023 | 13.47 | 13.73 | 13.40 | 13.65 | 2,880,781 | +0.31(+2.33%) |
Apr 11, 2023 | 13.21 | 13.45 | 13.08 | 13.34 | 4,704,083 | +0.48(+3.77%) |
Apr 10, 2023 | 12.82 | 12.89 | 12.71 | 12.85 | 2,534,994 | +0.01(+0.08%) |
Apr 06, 2023 | 12.86 | 13.03 | 12.82 | 12.84 | 1,676,962 | -0.02(-0.15%) |
Apr 05, 2023 | 12.71 | 12.88 | 12.71 | 12.86 | 1,861,801 | +0.08(+0.61%) |
Apr 04, 2023 | 13.07 | 13.11 | 12.75 | 12.78 | 1,592,137 | -0.26(-2.01%) |
Apr 03, 2023 | 12.97 | 13.11 | 12.92 | 13.05 | 1,847,354 | +0.04(+0.30%) |
Mar 31, 2023 | 12.90 | 13.05 | 12.86 | 13.01 | 2,215,469 | +0.14(+1.05%) |
Mar 30, 2023 | 12.90 | 12.94 | 12.76 | 12.87 | 2,023,338 | +0.05(+0.38%) |
Mar 29, 2023 | 12.71 | 12.83 | 12.67 | 12.82 | 2,898,994 | +0.22(+1.77%) |
Mar 28, 2023 | 12.43 | 12.60 | 12.39 | 12.60 | 3,137,033 | +0.15(+1.17%) |
Mar 27, 2023 | 12.54 | 12.61 | 12.36 | 12.46 | 1,803,233 | +0.09(+0.71%) |
Mar 24, 2023 | 11.83 | 12.42 | 11.79 | 12.37 | 4,092,823 | +0.37(+3.07%) |
Mar 23, 2023 | 12.18 | 12.28 | 11.97 | 12.00 | 2,684,516 | -0.13(-1.04%) |
Mar 22, 2023 | 12.39 | 12.46 | 12.13 | 12.13 | 2,914,967 | -0.31(-2.49%) |
Mar 21, 2023 | 12.53 | 12.59 | 12.41 | 12.44 | 3,948,961 | +0.21(+1.75%) |
Mar 20, 2023 | 12.15 | 12.35 | 12.10 | 12.22 | 5,533,832 | +0.21(+1.78%) |
Mar 17, 2023 | 12.25 | 12.25 | 11.78 | 12.01 | 22,916,634 | -0.41(-3.28%) |
Mar 16, 2023 | 12.11 | 12.64 | 11.85 | 12.42 | 4,602,242 | +0.21(+1.75%) |
Mar 15, 2023 | 12.00 | 12.29 | 11.92 | 12.20 | 5,744,481 | -0.13(-1.02%) |
Mar 14, 2023 | 12.56 | 12.77 | 12.22 | 12.33 | 6,575,963 | +0.24(+2.00%) |
Mar 13, 2023 | 12.34 | 12.39 | 11.83 | 12.09 | 6,236,174 | -0.42(-3.33%) |
Mar 10, 2023 | 12.69 | 12.83 | 12.31 | 12.50 | 4,107,574 | -0.42(-3.23%) |
Mar 09, 2023 | 13.40 | 13.44 | 12.86 | 12.92 | 3,672,412 | -0.47(-3.48%) |
Mar 08, 2023 | 13.40 | 13.43 | 13.27 | 13.39 | 2,436,625 | -0.01(-0.07%) |
Mar 07, 2023 | 13.39 | 13.51 | 13.28 | 13.40 | 2,304,552 | -0.02(-0.14%) |
Mar 06, 2023 | 13.54 | 13.81 | 13.38 | 13.41 | 3,159,401 | -0.07(-0.50%) |
Mar 03, 2023 | 13.32 | 13.50 | 13.32 | 13.48 | 1,573,211 | +0.16(+1.16%) |
Mar 02, 2023 | 13.21 | 13.39 | 13.14 | 13.33 | 1,642,770 | +0.03(+0.22%) |