Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.65 | 15.66 | 15.56 | 15.66 | 440,399 | +0.22(+1.42%) |
May 05, 2023 | 15.16 | 15.46 | 15.16 | 15.44 | 157,259 | +0.33(+2.18%) |
May 04, 2023 | 14.80 | 15.17 | 14.80 | 15.11 | 110,862 | +1.11(+7.93%) |
May 03, 2023 | 13.88 | 14.12 | 13.88 | 14.00 | 119,544 | +0.00(+0.00%) |
May 02, 2023 | 14.40 | 14.40 | 13.85 | 14.00 | 184,399 | -0.65(-4.44%) |
May 01, 2023 | 14.63 | 14.67 | 14.60 | 14.65 | 81,874 | -0.02(-0.14%) |
Apr 28, 2023 | 14.32 | 14.67 | 14.32 | 14.67 | 260,812 | +0.09(+0.62%) |
Apr 27, 2023 | 14.18 | 14.60 | 14.18 | 14.58 | 127,089 | +1.01(+7.44%) |
Apr 26, 2023 | 13.30 | 13.60 | 13.10 | 13.57 | 129,313 | +0.61(+4.71%) |
Apr 25, 2023 | 13.25 | 13.25 | 12.92 | 12.96 | 107,573 | -0.40(-2.99%) |
Apr 24, 2023 | 13.56 | 13.56 | 13.32 | 13.36 | 112,136 | -0.12(-0.89%) |
Apr 21, 2023 | 13.35 | 13.51 | 13.35 | 13.48 | 88,171 | -0.41(-2.95%) |
Apr 20, 2023 | 14.09 | 14.11 | 13.70 | 13.89 | 88,094 | +0.01(+0.07%) |
Apr 19, 2023 | 13.85 | 13.91 | 13.73 | 13.88 | 54,123 | -0.03(-0.22%) |
Apr 18, 2023 | 14.02 | 14.02 | 13.89 | 13.91 | 75,100 | +0.23(+1.68%) |
Apr 17, 2023 | 13.65 | 13.73 | 13.60 | 13.68 | 288,236 | +0.52(+3.95%) |
Apr 14, 2023 | 13.21 | 13.23 | 13.07 | 13.16 | 74,681 | +0.02(+0.15%) |
Apr 13, 2023 | 13.00 | 13.19 | 13.00 | 13.14 | 79,773 | +0.14(+1.08%) |
Apr 12, 2023 | 13.16 | 13.18 | 12.96 | 13.00 | 126,838 | -0.26(-1.96%) |
Apr 11, 2023 | 13.16 | 13.38 | 13.11 | 13.26 | 118,838 | +0.15(+1.18%) |
Apr 10, 2023 | 13.00 | 13.11 | 12.93 | 13.11 | 164,935 | -0.01(-0.11%) |
Apr 06, 2023 | 12.82 | 13.12 | 12.82 | 13.12 | 113,442 | +0.28(+2.18%) |
Apr 05, 2023 | 12.75 | 12.94 | 12.75 | 12.84 | 142,784 | -0.12(-0.93%) |
Apr 04, 2023 | 12.95 | 13.01 | 12.91 | 12.96 | 123,233 | -0.11(-0.84%) |
Apr 03, 2023 | 12.92 | 13.13 | 12.86 | 13.07 | 110,632 | +0.14(+1.08%) |
Mar 31, 2023 | 12.91 | 13.05 | 12.91 | 12.93 | 68,920 | -0.13(-1.00%) |
Mar 30, 2023 | 13.00 | 13.09 | 13.00 | 13.06 | 132,958 | -0.12(-0.91%) |
Mar 29, 2023 | 13.11 | 13.22 | 13.07 | 13.18 | 97,267 | -0.07(-0.55%) |
Mar 28, 2023 | 13.48 | 13.48 | 12.94 | 13.25 | 201,968 | +0.31(+2.39%) |
Mar 27, 2023 | 12.90 | 12.95 | 12.87 | 12.94 | 112,762 | -0.22(-1.65%) |
Mar 24, 2023 | 13.28 | 13.28 | 13.07 | 13.16 | 118,758 | -0.14(-1.05%) |
Mar 23, 2023 | 13.48 | 13.52 | 13.21 | 13.30 | 185,010 | +0.20(+1.53%) |
Mar 22, 2023 | 13.18 | 13.28 | 13.10 | 13.10 | 178,154 | +0.07(+0.54%) |
Mar 21, 2023 | 13.00 | 13.07 | 12.94 | 13.03 | 101,931 | +0.12(+0.93%) |
Mar 20, 2023 | 12.65 | 12.93 | 12.65 | 12.91 | 119,711 | -0.07(-0.54%) |
Mar 17, 2023 | 13.31 | 13.31 | 12.88 | 12.98 | 126,973 | +0.03(+0.23%) |
Mar 16, 2023 | 12.65 | 12.96 | 12.65 | 12.95 | 361,085 | +0.41(+3.27%) |
Mar 15, 2023 | 12.90 | 13.15 | 12.48 | 12.54 | 777,904 | -0.67(-5.07%) |
Mar 14, 2023 | 13.06 | 13.23 | 13.02 | 13.21 | 196,180 | -0.10(-0.75%) |
Mar 13, 2023 | 13.25 | 13.43 | 13.00 | 13.31 | 157,879 | +0.03(+0.19%) |
Mar 10, 2023 | 13.10 | 13.37 | 13.10 | 13.29 | 168,858 | +0.19(+1.41%) |
Mar 09, 2023 | 13.32 | 13.37 | 13.10 | 13.10 | 142,590 | -0.50(-3.68%) |
Mar 08, 2023 | 13.57 | 13.65 | 13.54 | 13.60 | 75,368 | -0.32(-2.30%) |
Mar 07, 2023 | 14.10 | 14.11 | 13.90 | 13.92 | 133,820 | -0.35(-2.45%) |
Mar 06, 2023 | 14.30 | 14.33 | 14.21 | 14.27 | 115,281 | -0.31(-2.13%) |
Mar 03, 2023 | 14.60 | 14.68 | 14.58 | 14.58 | 62,106 | -0.19(-1.29%) |
Mar 02, 2023 | 14.50 | 14.80 | 14.50 | 14.77 | 106,997 | +0.18(+1.21%) |