Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.42 | 15.74 | 15.21 | 15.46 | 1,135,101 | +0.53(+3.55%) |
May 05, 2023 | 14.72 | 14.96 | 14.65 | 14.93 | 761,031 | +0.46(+3.18%) |
May 04, 2023 | 14.27 | 14.47 | 14.03 | 14.47 | 1,015,086 | +0.41(+2.92%) |
May 03, 2023 | 13.98 | 14.28 | 13.89 | 14.06 | 913,476 | +0.06(+0.43%) |
May 02, 2023 | 14.35 | 14.35 | 13.77 | 14.00 | 1,555,906 | -0.30(-2.10%) |
May 01, 2023 | 14.79 | 14.82 | 14.22 | 14.30 | 652,981 | -0.55(-3.70%) |
Apr 28, 2023 | 14.12 | 14.88 | 14.08 | 14.85 | 736,464 | +0.34(+2.34%) |
Apr 27, 2023 | 14.36 | 14.55 | 14.14 | 14.51 | 998,638 | +0.39(+2.76%) |
Apr 26, 2023 | 14.02 | 14.63 | 13.40 | 14.12 | 2,095,349 | +0.52(+3.82%) |
Apr 25, 2023 | 13.78 | 13.92 | 13.59 | 13.60 | 1,083,785 | -0.48(-3.41%) |
Apr 24, 2023 | 14.10 | 14.27 | 13.93 | 14.08 | 732,513 | -0.03(-0.21%) |
Apr 21, 2023 | 14.17 | 14.17 | 13.80 | 14.11 | 1,120,868 | -0.07(-0.49%) |
Apr 20, 2023 | 14.46 | 14.64 | 14.08 | 14.18 | 633,446 | -0.58(-3.93%) |
Apr 19, 2023 | 14.45 | 14.80 | 14.45 | 14.76 | 568,849 | +0.07(+0.48%) |
Apr 18, 2023 | 14.52 | 14.71 | 14.47 | 14.69 | 850,087 | +0.25(+1.73%) |
Apr 17, 2023 | 14.56 | 14.57 | 14.24 | 14.44 | 530,454 | -0.06(-0.41%) |
Apr 14, 2023 | 14.64 | 14.72 | 14.27 | 14.50 | 803,113 | +0.01(+0.07%) |
Apr 13, 2023 | 14.24 | 14.63 | 14.12 | 14.49 | 1,155,970 | +0.30(+2.11%) |
Apr 12, 2023 | 14.87 | 14.87 | 14.19 | 14.19 | 977,153 | -0.40(-2.74%) |
Apr 11, 2023 | 14.72 | 15.00 | 14.52 | 14.59 | 1,025,015 | +0.08(+0.55%) |
Apr 10, 2023 | 14.03 | 14.52 | 14.03 | 14.51 | 768,047 | +0.42(+2.98%) |
Apr 06, 2023 | 14.31 | 14.85 | 14.00 | 14.09 | 888,958 | -0.30(-2.08%) |
Apr 05, 2023 | 14.60 | 14.70 | 14.33 | 14.39 | 553,886 | -0.37(-2.51%) |
Apr 04, 2023 | 15.19 | 15.24 | 14.70 | 14.76 | 753,157 | -0.36(-2.38%) |
Apr 03, 2023 | 15.24 | 15.43 | 14.80 | 15.12 | 747,366 | -0.16(-1.05%) |
Mar 31, 2023 | 15.18 | 15.30 | 15.12 | 15.28 | 975,596 | +0.24(+1.60%) |
Mar 30, 2023 | 15.07 | 15.34 | 15.00 | 15.04 | 666,726 | +0.27(+1.83%) |
Mar 29, 2023 | 14.85 | 15.13 | 14.76 | 14.77 | 1,403,800 | +0.14(+0.96%) |
Mar 28, 2023 | 14.32 | 14.73 | 14.19 | 14.63 | 714,553 | +0.26(+1.81%) |
Mar 27, 2023 | 14.07 | 14.53 | 14.04 | 14.37 | 461,938 | +0.48(+3.46%) |
Mar 24, 2023 | 13.73 | 13.91 | 13.52 | 13.89 | 713,179 | -0.19(-1.35%) |
Mar 23, 2023 | 14.37 | 14.45 | 13.92 | 14.08 | 777,531 | -0.26(-1.81%) |
Mar 22, 2023 | 14.52 | 14.83 | 14.32 | 14.34 | 636,631 | -0.24(-1.65%) |
Mar 21, 2023 | 14.53 | 14.80 | 14.46 | 14.58 | 597,744 | +0.55(+3.92%) |
Mar 20, 2023 | 14.11 | 14.25 | 13.93 | 14.03 | 635,111 | +0.24(+1.74%) |
Mar 17, 2023 | 14.26 | 14.26 | 13.78 | 13.79 | 1,715,894 | -0.50(-3.50%) |
Mar 16, 2023 | 13.59 | 14.43 | 13.56 | 14.29 | 1,003,025 | +0.42(+3.03%) |
Mar 15, 2023 | 13.77 | 14.02 | 13.42 | 13.87 | 1,671,557 | -0.77(-5.26%) |
Mar 14, 2023 | 14.95 | 15.15 | 14.36 | 14.64 | 847,116 | +0.35(+2.45%) |
Mar 13, 2023 | 14.42 | 14.69 | 14.16 | 14.29 | 1,067,866 | -0.62(-4.16%) |
Mar 10, 2023 | 15.59 | 16.00 | 14.79 | 14.91 | 794,529 | -0.52(-3.37%) |
Mar 09, 2023 | 15.93 | 16.00 | 15.42 | 15.43 | 544,880 | -0.63(-3.92%) |
Mar 08, 2023 | 15.96 | 16.20 | 15.90 | 16.06 | 455,541 | +0.19(+1.20%) |
Mar 07, 2023 | 16.24 | 16.24 | 15.81 | 15.87 | 501,637 | -0.33(-2.04%) |
Mar 06, 2023 | 16.49 | 16.59 | 16.07 | 16.20 | 598,366 | -0.48(-2.88%) |
Mar 03, 2023 | 16.68 | 16.78 | 16.53 | 16.68 | 514,460 | +0.18(+1.09%) |
Mar 02, 2023 | 16.11 | 16.60 | 15.56 | 16.50 | 707,364 | +0.11(+0.67%) |