Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.00 | 16.10 | 15.62 | 15.86 | 396,338 | +0.07(+0.44%) |
May 05, 2023 | 15.32 | 15.83 | 15.06 | 15.79 | 475,621 | +0.07(+0.45%) |
May 04, 2023 | 15.47 | 16.02 | 15.43 | 15.72 | 677,563 | +0.39(+2.54%) |
May 03, 2023 | 14.90 | 15.35 | 14.70 | 15.33 | 641,396 | +0.54(+3.65%) |
May 02, 2023 | 14.07 | 14.80 | 13.89 | 14.79 | 536,018 | +0.73(+5.19%) |
May 01, 2023 | 14.40 | 14.51 | 14.06 | 14.06 | 272,336 | +0.02(+0.14%) |
Apr 28, 2023 | 13.99 | 14.24 | 13.86 | 14.04 | 322,062 | +0.07(+0.50%) |
Apr 27, 2023 | 13.90 | 14.02 | 13.68 | 13.97 | 281,046 | +0.07(+0.50%) |
Apr 26, 2023 | 14.15 | 14.30 | 13.87 | 13.90 | 346,099 | -0.17(-1.21%) |
Apr 25, 2023 | 14.20 | 14.22 | 13.77 | 14.07 | 542,198 | -0.14(-0.99%) |
Apr 24, 2023 | 13.21 | 14.23 | 13.06 | 14.21 | 1,503,605 | +1.62(+12.87%) |
Apr 21, 2023 | 12.67 | 12.83 | 12.44 | 12.59 | 347,813 | -0.25(-1.95%) |
Apr 20, 2023 | 13.10 | 13.16 | 12.82 | 12.84 | 233,101 | -0.19(-1.46%) |
Apr 19, 2023 | 13.02 | 13.27 | 13.01 | 13.03 | 405,410 | -0.29(-2.18%) |
Apr 18, 2023 | 13.40 | 13.70 | 13.26 | 13.32 | 327,229 | -0.08(-0.60%) |
Apr 17, 2023 | 13.57 | 13.57 | 13.20 | 13.40 | 363,220 | -0.22(-1.62%) |
Apr 14, 2023 | 13.64 | 13.87 | 13.33 | 13.62 | 388,778 | -0.31(-2.23%) |
Apr 13, 2023 | 13.70 | 14.12 | 13.65 | 13.93 | 543,400 | +0.57(+4.27%) |
Apr 12, 2023 | 13.64 | 13.64 | 13.26 | 13.36 | 248,934 | -0.04(-0.30%) |
Apr 11, 2023 | 13.30 | 13.57 | 13.23 | 13.40 | 243,636 | +0.25(+1.90%) |
Apr 10, 2023 | 13.25 | 13.32 | 13.08 | 13.15 | 214,472 | -0.26(-1.94%) |
Apr 06, 2023 | 13.17 | 13.42 | 13.08 | 13.41 | 307,496 | +0.13(+0.98%) |
Apr 05, 2023 | 13.65 | 13.69 | 13.15 | 13.28 | 286,838 | -0.28(-2.06%) |
Apr 04, 2023 | 13.08 | 13.66 | 12.93 | 13.56 | 486,554 | +0.49(+3.75%) |
Apr 03, 2023 | 12.96 | 13.20 | 12.76 | 13.07 | 417,159 | +0.12(+0.93%) |
Mar 31, 2023 | 13.38 | 13.47 | 12.83 | 12.95 | 512,178 | -0.39(-2.92%) |
Mar 30, 2023 | 13.18 | 13.36 | 13.01 | 13.34 | 412,548 | +0.40(+3.09%) |
Mar 29, 2023 | 12.86 | 13.14 | 12.75 | 12.94 | 262,620 | +0.06(+0.47%) |
Mar 28, 2023 | 12.25 | 12.90 | 12.21 | 12.88 | 360,616 | +0.63(+5.14%) |
Mar 27, 2023 | 12.08 | 12.27 | 11.84 | 12.25 | 266,789 | -0.04(-0.33%) |
Mar 24, 2023 | 12.24 | 12.47 | 12.09 | 12.29 | 268,499 | +0.17(+1.40%) |
Mar 23, 2023 | 11.98 | 12.29 | 11.83 | 12.12 | 375,252 | +0.24(+2.02%) |
Mar 22, 2023 | 11.58 | 12.07 | 11.49 | 11.88 | 466,561 | +0.30(+2.59%) |
Mar 21, 2023 | 12.04 | 12.06 | 11.46 | 11.58 | 552,356 | -0.67(-5.47%) |
Mar 20, 2023 | 12.12 | 12.27 | 11.98 | 12.25 | 323,167 | +0.29(+2.42%) |
Mar 17, 2023 | 11.34 | 12.11 | 11.27 | 11.96 | 975,157 | +0.83(+7.46%) |
Mar 16, 2023 | 11.35 | 11.37 | 10.93 | 11.13 | 404,568 | -0.23(-2.02%) |
Mar 15, 2023 | 11.63 | 11.73 | 11.21 | 11.36 | 416,619 | -0.02(-0.18%) |
Mar 14, 2023 | 11.32 | 11.43 | 11.10 | 11.38 | 300,032 | +0.14(+1.25%) |
Mar 13, 2023 | 10.98 | 11.30 | 10.86 | 11.24 | 567,603 | +0.76(+7.25%) |
Mar 10, 2023 | 10.62 | 10.88 | 10.43 | 10.48 | 357,848 | +0.00(+0.00%) |
Mar 09, 2023 | 10.52 | 10.73 | 10.43 | 10.48 | 263,094 | -0.02(-0.19%) |
Mar 08, 2023 | 10.75 | 10.82 | 10.40 | 10.50 | 253,744 | -0.24(-2.23%) |
Mar 07, 2023 | 11.07 | 11.08 | 10.69 | 10.74 | 241,426 | -0.49(-4.36%) |
Mar 06, 2023 | 11.38 | 11.38 | 11.14 | 11.23 | 200,433 | -0.14(-1.23%) |
Mar 03, 2023 | 11.29 | 11.48 | 11.27 | 11.37 | 278,869 | +0.13(+1.16%) |
Mar 02, 2023 | 11.40 | 11.40 | 11.15 | 11.24 | 150,898 | -0.17(-1.49%) |