Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.64 | 14.64 | 14.41 | 14.42 | 458,701 | +0.02(+0.14%) |
May 05, 2023 | 14.37 | 14.45 | 14.32 | 14.40 | 100,470 | +0.32(+2.27%) |
May 04, 2023 | 14.00 | 14.18 | 13.97 | 14.08 | 193,625 | +0.21(+1.55%) |
May 03, 2023 | 13.82 | 14.01 | 13.81 | 13.87 | 375,921 | -0.22(-1.60%) |
May 02, 2023 | 14.36 | 14.36 | 13.94 | 14.09 | 445,166 | -0.53(-3.63%) |
May 01, 2023 | 15.14 | 15.14 | 14.50 | 14.62 | 504,417 | +0.00(+0.00%) |
Apr 28, 2023 | 14.60 | 14.76 | 14.55 | 14.62 | 80,802 | +0.02(+0.14%) |
Apr 27, 2023 | 14.67 | 14.69 | 14.46 | 14.60 | 45,556 | -0.48(-3.18%) |
Apr 26, 2023 | 15.12 | 15.19 | 14.94 | 15.08 | 364,123 | +0.15(+1.00%) |
Apr 25, 2023 | 15.18 | 15.18 | 14.88 | 14.93 | 111,254 | -0.15(-0.99%) |
Apr 24, 2023 | 14.86 | 15.13 | 14.86 | 15.08 | 32,675 | +0.39(+2.65%) |
Apr 21, 2023 | 14.53 | 14.72 | 14.46 | 14.69 | 57,926 | +0.00(+0.00%) |
Apr 20, 2023 | 14.67 | 14.71 | 14.62 | 14.69 | 80,536 | -0.20(-1.34%) |
Apr 19, 2023 | 14.85 | 14.89 | 14.78 | 14.89 | 36,127 | -0.17(-1.16%) |
Apr 18, 2023 | 14.98 | 15.08 | 14.95 | 15.06 | 29,093 | -0.22(-1.47%) |
Apr 17, 2023 | 15.37 | 15.37 | 15.24 | 15.29 | 29,357 | +0.03(+0.20%) |
Apr 14, 2023 | 15.40 | 15.42 | 15.13 | 15.26 | 55,783 | -0.19(-1.23%) |
Apr 13, 2023 | 15.46 | 15.50 | 15.37 | 15.45 | 33,670 | +0.21(+1.38%) |
Apr 12, 2023 | 15.28 | 15.28 | 15.12 | 15.24 | 256,788 | -0.18(-1.17%) |
Apr 11, 2023 | 15.36 | 15.49 | 15.35 | 15.42 | 33,036 | +0.11(+0.72%) |
Apr 10, 2023 | 15.36 | 15.50 | 15.30 | 15.31 | 39,872 | -0.05(-0.33%) |
Apr 06, 2023 | 15.34 | 15.46 | 15.32 | 15.36 | 45,567 | -0.09(-0.58%) |
Apr 05, 2023 | 15.37 | 15.45 | 15.28 | 15.45 | 59,246 | +0.17(+1.11%) |
Apr 04, 2023 | 15.57 | 15.57 | 15.23 | 15.28 | 61,289 | -0.51(-3.23%) |
Apr 03, 2023 | 15.74 | 15.89 | 15.70 | 15.79 | 85,414 | +0.43(+2.80%) |
Mar 31, 2023 | 15.40 | 15.48 | 15.36 | 15.36 | 26,455 | -0.22(-1.41%) |
Mar 30, 2023 | 15.59 | 15.66 | 15.50 | 15.58 | 51,019 | +0.11(+0.71%) |
Mar 29, 2023 | 15.55 | 15.63 | 15.43 | 15.47 | 19,216 | +0.06(+0.39%) |
Mar 28, 2023 | 15.33 | 15.51 | 15.31 | 15.41 | 102,430 | +0.25(+1.65%) |
Mar 27, 2023 | 15.04 | 15.23 | 14.97 | 15.16 | 81,530 | +0.24(+1.61%) |
Mar 24, 2023 | 14.76 | 14.93 | 14.70 | 14.92 | 72,299 | -0.21(-1.39%) |
Mar 23, 2023 | 15.48 | 15.49 | 15.07 | 15.13 | 52,050 | -0.21(-1.37%) |
Mar 22, 2023 | 15.34 | 15.52 | 15.30 | 15.34 | 72,250 | +0.05(+0.33%) |
Mar 21, 2023 | 15.50 | 15.50 | 15.21 | 15.29 | 81,350 | +0.53(+3.59%) |
Mar 20, 2023 | 14.56 | 14.84 | 14.48 | 14.76 | 86,616 | +0.37(+2.57%) |
Mar 17, 2023 | 14.38 | 14.48 | 14.21 | 14.39 | 125,473 | +0.15(+1.05%) |
Mar 16, 2023 | 13.97 | 14.29 | 13.83 | 14.24 | 98,835 | -0.02(-0.14%) |
Mar 15, 2023 | 14.38 | 14.44 | 14.10 | 14.26 | 84,322 | -1.11(-7.22%) |
Mar 14, 2023 | 15.38 | 15.56 | 15.22 | 15.37 | 81,912 | +0.11(+0.72%) |
Mar 13, 2023 | 15.45 | 15.51 | 15.20 | 15.26 | 58,640 | -0.50(-3.17%) |
Mar 10, 2023 | 15.88 | 16.04 | 15.71 | 15.76 | 38,125 | -0.09(-0.57%) |
Mar 09, 2023 | 16.05 | 16.13 | 15.85 | 15.85 | 93,549 | -0.29(-1.80%) |
Mar 08, 2023 | 16.14 | 16.26 | 16.10 | 16.14 | 266,286 | -0.12(-0.74%) |
Mar 07, 2023 | 16.58 | 16.58 | 16.25 | 16.26 | 144,153 | -0.29(-1.75%) |
Mar 06, 2023 | 16.56 | 16.60 | 16.47 | 16.55 | 38,516 | +0.24(+1.47%) |
Mar 03, 2023 | 16.08 | 16.38 | 16.08 | 16.31 | 44,488 | +0.03(+0.18%) |
Mar 02, 2023 | 16.11 | 16.32 | 16.10 | 16.28 | 45,441 | +0.04(+0.25%) |