Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.76 | 14.86 | 12.80 | 13.80 | 211,863 | -1.20(-8.02%) |
May 05, 2023 | 14.26 | 15.05 | 14.26 | 15.00 | 93,862 | +0.80(+5.65%) |
May 04, 2023 | 14.83 | 14.84 | 14.11 | 14.20 | 114,213 | -0.74(-4.97%) |
May 03, 2023 | 15.33 | 15.33 | 14.61 | 14.94 | 118,248 | -0.27(-1.80%) |
May 02, 2023 | 15.43 | 15.60 | 15.09 | 15.22 | 93,425 | -0.30(-1.95%) |
May 01, 2023 | 15.22 | 15.63 | 15.17 | 15.52 | 99,867 | +0.29(+1.93%) |
Apr 28, 2023 | 15.04 | 15.41 | 14.90 | 15.23 | 76,598 | +0.16(+1.04%) |
Apr 27, 2023 | 15.36 | 15.52 | 14.86 | 15.07 | 80,519 | -0.13(-0.84%) |
Apr 26, 2023 | 14.89 | 15.31 | 14.70 | 15.20 | 86,847 | +0.16(+1.04%) |
Apr 25, 2023 | 15.41 | 15.57 | 14.96 | 15.04 | 96,444 | -0.52(-3.33%) |
Apr 24, 2023 | 15.30 | 15.58 | 15.06 | 15.56 | 115,525 | +0.16(+1.02%) |
Apr 21, 2023 | 15.45 | 15.58 | 15.27 | 15.40 | 76,849 | -0.03(-0.19%) |
Apr 20, 2023 | 15.45 | 15.52 | 15.29 | 15.43 | 57,621 | -0.05(-0.32%) |
Apr 19, 2023 | 15.60 | 15.61 | 15.41 | 15.48 | 68,011 | +0.06(+0.38%) |
Apr 18, 2023 | 15.65 | 15.98 | 15.28 | 15.42 | 81,477 | -0.22(-1.44%) |
Apr 17, 2023 | 15.84 | 15.99 | 15.47 | 15.65 | 108,211 | -0.08(-0.50%) |
Apr 14, 2023 | 15.22 | 15.77 | 15.07 | 15.73 | 100,220 | +0.42(+2.75%) |
Apr 13, 2023 | 15.91 | 16.24 | 15.04 | 15.31 | 131,003 | -0.57(-3.57%) |
Apr 12, 2023 | 15.59 | 16.10 | 15.36 | 15.87 | 157,416 | +0.42(+2.72%) |
Apr 11, 2023 | 15.21 | 15.58 | 14.51 | 15.45 | 209,245 | +0.24(+1.61%) |
Apr 10, 2023 | 14.37 | 15.49 | 14.36 | 15.21 | 245,718 | +0.98(+6.87%) |
Apr 06, 2023 | 13.93 | 14.44 | 13.72 | 14.23 | 89,562 | +0.44(+3.19%) |
Apr 05, 2023 | 14.07 | 14.40 | 13.34 | 13.79 | 143,578 | -0.29(-2.08%) |
Apr 04, 2023 | 14.03 | 14.53 | 13.93 | 14.08 | 142,347 | +0.09(+0.63%) |
Apr 03, 2023 | 13.55 | 14.13 | 13.35 | 13.99 | 160,665 | +0.48(+3.55%) |
Mar 31, 2023 | 13.40 | 13.53 | 13.25 | 13.52 | 103,239 | +0.19(+1.39%) |
Mar 30, 2023 | 13.25 | 13.54 | 13.18 | 13.33 | 86,553 | +0.22(+1.72%) |
Mar 29, 2023 | 13.07 | 13.62 | 13.01 | 13.11 | 146,235 | +0.20(+1.52%) |
Mar 28, 2023 | 12.57 | 12.98 | 12.53 | 12.91 | 182,775 | +0.34(+2.72%) |
Mar 27, 2023 | 11.93 | 12.82 | 11.87 | 12.57 | 255,502 | +1.17(+10.30%) |
Mar 24, 2023 | 10.52 | 11.54 | 10.44 | 11.39 | 227,942 | +0.77(+7.27%) |
Mar 23, 2023 | 10.52 | 10.84 | 10.51 | 10.62 | 63,398 | +0.10(+0.93%) |
Mar 22, 2023 | 10.56 | 10.88 | 10.49 | 10.52 | 81,763 | -0.07(-0.65%) |
Mar 21, 2023 | 10.90 | 10.92 | 10.34 | 10.59 | 159,285 | -0.13(-1.19%) |
Mar 20, 2023 | 10.45 | 10.96 | 10.44 | 10.72 | 95,495 | +0.30(+2.91%) |
Mar 17, 2023 | 10.14 | 10.49 | 10.14 | 10.42 | 121,205 | -0.01(-0.09%) |
Mar 16, 2023 | 9.741 | 10.50 | 9.689 | 10.43 | 104,616 | +0.61(+6.18%) |
Mar 15, 2023 | 9.271 | 9.975 | 9.169 | 9.819 | 141,098 | +0.39(+4.15%) |
Mar 14, 2023 | 8.919 | 10.07 | 8.919 | 9.428 | 297,465 | +0.67(+7.59%) |
Mar 13, 2023 | 11.77 | 11.77 | 8.098 | 8.763 | 434,620 | -2.65(-23.22%) |
Mar 10, 2023 | 11.53 | 11.66 | 11.18 | 11.41 | 83,489 | -0.15(-1.27%) |
Mar 09, 2023 | 11.35 | 11.87 | 11.27 | 11.56 | 89,384 | +0.21(+1.81%) |
Mar 08, 2023 | 11.47 | 11.48 | 11.14 | 11.35 | 56,006 | -0.10(-0.85%) |
Mar 07, 2023 | 11.34 | 11.50 | 11.17 | 11.45 | 38,814 | +0.14(+1.21%) |
Mar 06, 2023 | 11.59 | 11.61 | 11.11 | 11.32 | 79,958 | -0.29(-2.53%) |
Mar 03, 2023 | 11.75 | 11.75 | 11.44 | 11.61 | 40,700 | -0.11(-0.92%) |
Mar 02, 2023 | 11.38 | 11.83 | 11.38 | 11.72 | 65,852 | +0.23(+2.04%) |