Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 12.95 | 13.08 | 12.42 | 12.69 | 302,760 | -0.35(-2.65%) |
May 05, 2023 | 13.22 | 13.56 | 11.97 | 13.03 | 175,191 | -0.08(-0.60%) |
May 04, 2023 | 13.81 | 13.88 | 12.56 | 13.11 | 181,677 | -0.90(-6.41%) |
May 03, 2023 | 13.87 | 14.24 | 13.86 | 14.01 | 72,139 | +0.18(+1.28%) |
May 02, 2023 | 13.98 | 13.98 | 13.65 | 13.83 | 52,055 | -0.23(-1.61%) |
May 01, 2023 | 13.52 | 14.10 | 13.36 | 14.06 | 79,884 | +0.47(+3.49%) |
Apr 28, 2023 | 13.73 | 13.92 | 13.55 | 13.58 | 41,165 | -0.22(-1.57%) |
Apr 27, 2023 | 14.16 | 14.22 | 13.62 | 13.80 | 53,549 | -0.39(-2.78%) |
Apr 26, 2023 | 14.49 | 14.59 | 14.15 | 14.20 | 45,966 | -0.40(-2.77%) |
Apr 25, 2023 | 14.52 | 14.71 | 14.48 | 14.60 | 40,245 | -0.04(-0.27%) |
Apr 24, 2023 | 14.50 | 14.74 | 14.49 | 14.64 | 36,346 | +0.12(+0.82%) |
Apr 21, 2023 | 14.43 | 14.61 | 14.30 | 14.52 | 57,688 | +0.04(+0.27%) |
Apr 20, 2023 | 14.33 | 14.54 | 14.28 | 14.48 | 46,627 | +0.07(+0.48%) |
Apr 19, 2023 | 14.14 | 14.58 | 14.08 | 14.41 | 59,067 | +0.33(+2.31%) |
Apr 18, 2023 | 14.64 | 14.73 | 14.04 | 14.09 | 66,746 | -0.57(-3.90%) |
Apr 17, 2023 | 14.46 | 14.69 | 14.39 | 14.66 | 42,017 | +0.22(+1.50%) |
Apr 14, 2023 | 14.45 | 14.70 | 14.33 | 14.44 | 44,069 | +0.07(+0.48%) |
Apr 13, 2023 | 14.13 | 14.46 | 14.13 | 14.37 | 73,379 | +0.29(+2.03%) |
Apr 12, 2023 | 14.01 | 14.29 | 13.87 | 14.09 | 330,592 | +0.10(+0.70%) |
Apr 11, 2023 | 14.06 | 14.25 | 13.97 | 13.99 | 59,592 | +0.01(+0.07%) |
Apr 10, 2023 | 13.74 | 14.02 | 13.74 | 13.98 | 41,525 | +0.15(+1.07%) |
Apr 06, 2023 | 14.05 | 14.05 | 13.69 | 13.83 | 53,046 | -0.17(-1.20%) |
Apr 05, 2023 | 13.92 | 14.11 | 13.65 | 14.00 | 77,017 | +0.18(+1.28%) |
Apr 04, 2023 | 14.22 | 14.25 | 13.72 | 13.82 | 55,863 | -0.40(-2.84%) |
Apr 03, 2023 | 14.31 | 14.39 | 13.97 | 14.23 | 67,764 | -0.15(-1.03%) |
Mar 31, 2023 | 14.14 | 14.59 | 14.14 | 14.37 | 302,457 | +0.29(+2.03%) |
Mar 30, 2023 | 14.29 | 14.30 | 13.96 | 14.09 | 59,421 | -0.17(-1.18%) |
Mar 29, 2023 | 14.23 | 14.53 | 14.16 | 14.26 | 64,924 | +0.05(+0.35%) |
Mar 28, 2023 | 14.11 | 14.56 | 14.05 | 14.21 | 125,778 | -0.00(-0.04%) |
Mar 27, 2023 | 14.01 | 14.59 | 13.76 | 14.21 | 115,151 | +0.25(+1.80%) |
Mar 24, 2023 | 13.63 | 14.08 | 13.60 | 13.96 | 62,517 | +0.23(+1.65%) |
Mar 23, 2023 | 14.25 | 14.29 | 13.65 | 13.73 | 62,864 | -0.56(-3.93%) |
Mar 22, 2023 | 14.93 | 15.03 | 14.25 | 14.29 | 48,685 | -0.59(-3.98%) |
Mar 21, 2023 | 14.58 | 14.94 | 14.55 | 14.89 | 88,984 | +0.30(+2.03%) |
Mar 20, 2023 | 14.46 | 14.90 | 14.46 | 14.59 | 67,009 | +0.16(+1.09%) |
Mar 17, 2023 | 15.16 | 15.16 | 14.33 | 14.43 | 120,082 | -0.74(-4.88%) |
Mar 16, 2023 | 14.72 | 15.35 | 14.60 | 15.17 | 74,486 | +0.32(+2.19%) |
Mar 15, 2023 | 14.76 | 14.96 | 14.65 | 14.85 | 69,077 | -0.09(-0.59%) |
Mar 14, 2023 | 14.91 | 15.19 | 14.74 | 14.94 | 67,665 | +0.27(+1.81%) |
Mar 13, 2023 | 14.65 | 15.15 | 14.53 | 14.67 | 78,550 | -0.15(-1.00%) |
Mar 10, 2023 | 15.11 | 15.22 | 14.76 | 14.82 | 66,475 | -0.40(-2.65%) |
Mar 09, 2023 | 15.37 | 15.48 | 15.12 | 15.22 | 63,263 | -0.16(-1.02%) |
Mar 08, 2023 | 15.25 | 15.52 | 15.24 | 15.38 | 53,117 | +0.13(+0.84%) |
Mar 07, 2023 | 14.91 | 15.34 | 14.90 | 15.25 | 39,355 | +0.35(+2.38%) |
Mar 06, 2023 | 15.00 | 15.07 | 14.77 | 14.90 | 179,110 | -0.10(-0.66%) |
Mar 03, 2023 | 15.38 | 15.38 | 14.94 | 15.00 | 65,634 | -0.39(-2.56%) |
Mar 02, 2023 | 15.61 | 15.69 | 15.33 | 15.39 | 37,654 | -0.23(-1.45%) |