Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.45 | 14.46 | 14.40 | 14.43 | 143,151 | -0.02(-0.13%) |
May 05, 2023 | 14.29 | 14.48 | 14.29 | 14.45 | 104,637 | +0.22(+1.56%) |
May 04, 2023 | 14.26 | 14.31 | 14.18 | 14.23 | 156,147 | -0.14(-0.97%) |
May 03, 2023 | 14.43 | 14.54 | 14.37 | 14.37 | 125,881 | -0.09(-0.64%) |
May 02, 2023 | 14.56 | 14.56 | 14.37 | 14.46 | 129,851 | -0.14(-0.95%) |
May 01, 2023 | 14.61 | 14.67 | 14.60 | 14.60 | 125,461 | +0.01(+0.06%) |
Apr 28, 2023 | 14.44 | 14.62 | 14.43 | 14.59 | 117,285 | +0.09(+0.64%) |
Apr 27, 2023 | 14.27 | 14.53 | 14.27 | 14.50 | 128,901 | +0.27(+1.89%) |
Apr 26, 2023 | 14.29 | 14.36 | 14.20 | 14.23 | 126,877 | -0.02(-0.13%) |
Apr 25, 2023 | 14.40 | 14.43 | 14.24 | 14.24 | 173,078 | -0.25(-1.73%) |
Apr 24, 2023 | 14.55 | 14.56 | 14.46 | 14.50 | 128,547 | -0.04(-0.26%) |
Apr 21, 2023 | 14.53 | 14.57 | 14.50 | 14.53 | 146,419 | -0.03(-0.19%) |
Apr 20, 2023 | 14.50 | 14.60 | 14.50 | 14.56 | 114,977 | -0.03(-0.19%) |
Apr 19, 2023 | 14.52 | 14.63 | 14.52 | 14.59 | 104,621 | -0.04(-0.25%) |
Apr 18, 2023 | 14.65 | 14.67 | 14.60 | 14.62 | 163,472 | +0.03(+0.19%) |
Apr 17, 2023 | 14.58 | 14.62 | 14.54 | 14.60 | 200,549 | +0.00(+0.00%) |
Apr 14, 2023 | 14.59 | 14.66 | 14.54 | 14.60 | 186,371 | -0.03(-0.19%) |
Apr 13, 2023 | 14.41 | 14.65 | 14.41 | 14.62 | 221,405 | +0.21(+1.48%) |
Apr 12, 2023 | 14.58 | 14.58 | 14.40 | 14.41 | 332,724 | -0.11(-0.77%) |
Apr 11, 2023 | 14.47 | 14.58 | 14.42 | 14.52 | 303,357 | +0.05(+0.32%) |
Apr 10, 2023 | 14.38 | 14.48 | 14.33 | 14.48 | 191,567 | +0.02(+0.13%) |
Apr 06, 2023 | 14.40 | 14.47 | 14.37 | 14.46 | 126,453 | +0.04(+0.26%) |
Apr 05, 2023 | 14.43 | 14.45 | 14.37 | 14.42 | 403,059 | -0.04(-0.26%) |
Apr 04, 2023 | 14.58 | 14.58 | 14.41 | 14.46 | 370,093 | -0.06(-0.38%) |
Apr 03, 2023 | 14.43 | 14.51 | 14.43 | 14.51 | 193,138 | +0.10(+0.71%) |
Mar 31, 2023 | 14.20 | 14.44 | 14.20 | 14.41 | 163,113 | +0.22(+1.57%) |
Mar 30, 2023 | 14.17 | 14.21 | 14.12 | 14.19 | 263,841 | +0.11(+0.79%) |
Mar 29, 2023 | 14.04 | 14.10 | 14.03 | 14.08 | 551,143 | +0.16(+1.13%) |
Mar 28, 2023 | 13.88 | 13.96 | 13.85 | 13.92 | 241,717 | -0.03(-0.20%) |
Mar 27, 2023 | 13.98 | 14.03 | 13.95 | 13.95 | 154,290 | +0.03(+0.20%) |
Mar 24, 2023 | 13.87 | 13.95 | 13.81 | 13.92 | 202,064 | +0.00(+0.00%) |
Mar 23, 2023 | 13.88 | 14.09 | 13.84 | 13.92 | 257,997 | +0.09(+0.67%) |
Mar 22, 2023 | 14.10 | 14.14 | 13.81 | 13.83 | 238,588 | -0.26(-1.84%) |
Mar 21, 2023 | 13.99 | 14.11 | 13.99 | 14.09 | 135,775 | +0.25(+1.81%) |
Mar 20, 2023 | 13.79 | 13.90 | 13.73 | 13.84 | 181,866 | +0.10(+0.74%) |
Mar 17, 2023 | 13.82 | 13.92 | 13.73 | 13.74 | 184,494 | -0.14(-1.00%) |
Mar 16, 2023 | 13.61 | 13.92 | 13.56 | 13.87 | 274,217 | +0.18(+1.29%) |
Mar 15, 2023 | 13.70 | 13.77 | 13.60 | 13.70 | 176,102 | -0.21(-1.53%) |
Mar 14, 2023 | 13.75 | 13.97 | 13.75 | 13.91 | 239,114 | +0.32(+2.32%) |
Mar 13, 2023 | 13.61 | 13.86 | 13.59 | 13.60 | 223,798 | -0.16(-1.15%) |
Mar 10, 2023 | 13.97 | 14.01 | 13.70 | 13.75 | 292,506 | -0.25(-1.79%) |
Mar 09, 2023 | 14.28 | 14.32 | 13.99 | 14.00 | 479,664 | -0.24(-1.69%) |
Mar 08, 2023 | 14.19 | 14.31 | 14.18 | 14.24 | 73,688 | +0.05(+0.33%) |
Mar 07, 2023 | 14.38 | 14.41 | 14.17 | 14.20 | 159,701 | -0.22(-1.54%) |
Mar 06, 2023 | 14.38 | 14.51 | 14.38 | 14.42 | 125,734 | +0.03(+0.19%) |
Mar 03, 2023 | 14.26 | 14.42 | 14.25 | 14.39 | 185,408 | +0.20(+1.44%) |
Mar 02, 2023 | 14.12 | 14.25 | 14.03 | 14.19 | 240,769 | +0.01(+0.06%) |