Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.86 | 16.95 | 16.60 | 16.73 | 1,418,489 | -0.02(-0.12%) |
May 05, 2023 | 16.07 | 16.80 | 15.97 | 16.75 | 2,683,790 | +0.26(+1.60%) |
May 04, 2023 | 15.31 | 16.66 | 15.29 | 16.48 | 3,510,601 | +1.48(+9.83%) |
May 03, 2023 | 14.48 | 15.26 | 14.48 | 15.01 | 3,918,795 | +0.39(+2.67%) |
May 02, 2023 | 13.86 | 14.63 | 13.76 | 14.62 | 2,264,512 | +0.72(+5.20%) |
May 01, 2023 | 14.25 | 14.37 | 13.89 | 13.89 | 1,269,017 | -0.10(-0.70%) |
Apr 28, 2023 | 14.28 | 14.28 | 13.97 | 13.99 | 1,615,073 | -0.27(-1.92%) |
Apr 27, 2023 | 14.21 | 14.29 | 13.99 | 14.27 | 1,203,412 | +0.06(+0.41%) |
Apr 26, 2023 | 14.45 | 14.58 | 14.18 | 14.21 | 1,031,778 | -0.19(-1.29%) |
Apr 25, 2023 | 14.46 | 14.56 | 14.15 | 14.39 | 1,547,484 | -0.19(-1.27%) |
Apr 24, 2023 | 14.57 | 14.65 | 14.42 | 14.58 | 1,397,117 | +0.01(+0.07%) |
Apr 21, 2023 | 14.41 | 14.69 | 14.41 | 14.57 | 1,891,117 | -0.02(-0.13%) |
Apr 20, 2023 | 14.92 | 14.97 | 14.54 | 14.59 | 2,120,976 | -0.28(-1.90%) |
Apr 19, 2023 | 14.66 | 15.05 | 14.65 | 14.87 | 1,898,446 | -0.10(-0.65%) |
Apr 18, 2023 | 15.17 | 15.29 | 14.95 | 14.97 | 1,800,709 | -0.10(-0.65%) |
Apr 17, 2023 | 15.31 | 15.33 | 14.92 | 15.07 | 1,568,278 | -0.36(-2.34%) |
Apr 14, 2023 | 15.49 | 15.61 | 15.12 | 15.43 | 1,130,568 | -0.29(-1.86%) |
Apr 13, 2023 | 15.61 | 15.86 | 15.52 | 15.72 | 1,787,044 | +0.34(+2.22%) |
Apr 12, 2023 | 15.43 | 15.59 | 15.15 | 15.38 | 990,610 | +0.09(+0.57%) |
Apr 11, 2023 | 15.30 | 15.60 | 15.26 | 15.29 | 1,647,038 | +0.09(+0.58%) |
Apr 10, 2023 | 15.23 | 15.29 | 15.09 | 15.20 | 1,488,092 | -0.21(-1.39%) |
Apr 06, 2023 | 15.24 | 15.43 | 15.16 | 15.42 | 1,300,137 | +0.09(+0.57%) |
Apr 05, 2023 | 15.63 | 15.71 | 15.21 | 15.33 | 2,398,794 | -0.16(-1.01%) |
Apr 04, 2023 | 15.06 | 15.54 | 15.00 | 15.49 | 2,045,601 | +0.46(+3.06%) |
Apr 03, 2023 | 14.78 | 15.19 | 14.73 | 15.03 | 1,814,629 | +0.25(+1.72%) |
Mar 31, 2023 | 14.87 | 14.99 | 14.67 | 14.77 | 1,333,970 | -0.10(-0.66%) |
Mar 30, 2023 | 14.91 | 14.95 | 14.76 | 14.87 | 1,528,731 | +0.12(+0.79%) |
Mar 29, 2023 | 14.74 | 15.03 | 14.67 | 14.75 | 1,025,701 | -0.10(-0.66%) |
Mar 28, 2023 | 14.32 | 14.90 | 14.27 | 14.85 | 1,583,969 | +0.56(+3.90%) |
Mar 27, 2023 | 13.83 | 14.34 | 13.78 | 14.30 | 1,160,405 | +0.13(+0.90%) |
Mar 24, 2023 | 14.08 | 14.29 | 13.93 | 14.17 | 1,384,507 | +0.11(+0.76%) |
Mar 23, 2023 | 13.87 | 14.25 | 13.73 | 14.06 | 1,968,715 | +0.34(+2.49%) |
Mar 22, 2023 | 13.52 | 13.96 | 13.41 | 13.72 | 1,545,549 | +0.20(+1.44%) |
Mar 21, 2023 | 13.78 | 13.93 | 13.44 | 13.52 | 1,943,964 | -0.47(-3.35%) |
Mar 20, 2023 | 14.14 | 14.24 | 13.90 | 13.99 | 1,663,991 | -0.01(-0.07%) |
Mar 17, 2023 | 13.55 | 14.18 | 13.41 | 14.00 | 4,658,208 | +0.69(+5.21%) |
Mar 16, 2023 | 13.36 | 13.39 | 12.93 | 13.31 | 2,325,742 | -0.05(-0.37%) |
Mar 15, 2023 | 13.58 | 13.76 | 13.18 | 13.36 | 1,642,652 | -0.01(-0.07%) |
Mar 14, 2023 | 13.28 | 13.55 | 13.19 | 13.37 | 1,450,164 | +0.09(+0.66%) |
Mar 13, 2023 | 13.12 | 13.48 | 13.10 | 13.28 | 2,105,346 | +0.71(+5.68%) |
Mar 10, 2023 | 12.88 | 13.06 | 12.49 | 12.57 | 1,989,532 | -0.08(-0.62%) |
Mar 09, 2023 | 12.80 | 12.94 | 12.62 | 12.64 | 1,215,771 | -0.06(-0.46%) |
Mar 08, 2023 | 12.99 | 13.06 | 12.68 | 12.70 | 1,485,217 | -0.24(-1.89%) |
Mar 07, 2023 | 13.31 | 13.31 | 12.86 | 12.95 | 1,611,555 | -0.48(-3.57%) |
Mar 06, 2023 | 13.61 | 13.74 | 13.37 | 13.43 | 1,358,767 | -0.21(-1.58%) |
Mar 03, 2023 | 13.53 | 13.66 | 13.37 | 13.64 | 1,384,251 | +0.21(+1.53%) |
Mar 02, 2023 | 13.41 | 13.48 | 13.25 | 13.44 | 1,712,344 | -0.09(-0.65%) |