Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.83 | 14.93 | 12.86 | 13.87 | 210,839 | -1.21(-8.02%) |
May 05, 2023 | 14.33 | 15.12 | 14.33 | 15.08 | 93,408 | +0.81(+5.65%) |
May 04, 2023 | 14.90 | 14.91 | 14.18 | 14.27 | 113,662 | -0.75(-4.97%) |
May 03, 2023 | 15.40 | 15.40 | 14.68 | 15.02 | 117,677 | -0.28(-1.80%) |
May 02, 2023 | 15.51 | 15.67 | 15.16 | 15.29 | 92,973 | -0.30(-1.95%) |
May 01, 2023 | 15.29 | 15.70 | 15.24 | 15.60 | 99,384 | +0.29(+1.93%) |
Apr 28, 2023 | 15.11 | 15.49 | 14.98 | 15.30 | 76,227 | +0.16(+1.04%) |
Apr 27, 2023 | 15.44 | 15.60 | 14.93 | 15.14 | 80,130 | -0.13(-0.84%) |
Apr 26, 2023 | 14.97 | 15.38 | 14.77 | 15.27 | 86,427 | +0.16(+1.04%) |
Apr 25, 2023 | 15.49 | 15.65 | 15.04 | 15.11 | 95,978 | -0.52(-3.33%) |
Apr 24, 2023 | 15.37 | 15.65 | 15.13 | 15.64 | 114,967 | +0.16(+1.02%) |
Apr 21, 2023 | 15.53 | 15.65 | 15.34 | 15.48 | 76,478 | -0.03(-0.19%) |
Apr 20, 2023 | 15.53 | 15.60 | 15.36 | 15.51 | 57,342 | -0.05(-0.32%) |
Apr 19, 2023 | 15.67 | 15.68 | 15.49 | 15.56 | 67,682 | +0.06(+0.38%) |
Apr 18, 2023 | 15.72 | 16.05 | 15.35 | 15.50 | 81,083 | -0.23(-1.44%) |
Apr 17, 2023 | 15.92 | 16.07 | 15.55 | 15.72 | 107,688 | -0.08(-0.50%) |
Apr 14, 2023 | 15.29 | 15.84 | 15.14 | 15.80 | 99,736 | +0.42(+2.75%) |
Apr 13, 2023 | 15.99 | 16.32 | 15.11 | 15.38 | 130,370 | -0.57(-3.57%) |
Apr 12, 2023 | 15.66 | 16.18 | 15.43 | 15.95 | 156,656 | +0.42(+2.72%) |
Apr 11, 2023 | 15.28 | 15.65 | 14.58 | 15.53 | 208,234 | +0.25(+1.61%) |
Apr 10, 2023 | 14.44 | 15.57 | 14.43 | 15.28 | 244,531 | +0.98(+6.87%) |
Apr 06, 2023 | 13.99 | 14.51 | 13.79 | 14.30 | 89,129 | +0.44(+3.19%) |
Apr 05, 2023 | 14.14 | 14.47 | 13.40 | 13.86 | 142,884 | -0.29(-2.08%) |
Apr 04, 2023 | 14.10 | 14.60 | 13.99 | 14.15 | 141,659 | +0.09(+0.63%) |
Apr 03, 2023 | 13.61 | 14.20 | 13.41 | 14.06 | 159,889 | +0.48(+3.55%) |
Mar 31, 2023 | 13.46 | 13.59 | 13.32 | 13.58 | 102,740 | +0.19(+1.39%) |
Mar 30, 2023 | 13.32 | 13.60 | 13.25 | 13.39 | 86,134 | +0.23(+1.72%) |
Mar 29, 2023 | 13.13 | 13.69 | 13.07 | 13.17 | 145,529 | +0.20(+1.52%) |
Mar 28, 2023 | 12.63 | 13.04 | 12.59 | 12.97 | 181,891 | +0.34(+2.72%) |
Mar 27, 2023 | 11.99 | 12.88 | 11.93 | 12.63 | 254,268 | +1.18(+10.30%) |
Mar 24, 2023 | 10.57 | 11.60 | 10.49 | 11.45 | 226,840 | +0.78(+7.27%) |
Mar 23, 2023 | 10.57 | 10.89 | 10.56 | 10.67 | 63,092 | +0.10(+0.93%) |
Mar 22, 2023 | 10.61 | 10.93 | 10.54 | 10.57 | 81,368 | -0.07(-0.65%) |
Mar 21, 2023 | 10.96 | 10.98 | 10.39 | 10.64 | 158,515 | -0.13(-1.19%) |
Mar 20, 2023 | 10.51 | 11.01 | 10.50 | 10.77 | 95,034 | +0.30(+2.91%) |
Mar 17, 2023 | 10.19 | 10.54 | 10.19 | 10.47 | 120,620 | -0.01(-0.09%) |
Mar 16, 2023 | 9.788 | 10.55 | 9.736 | 10.48 | 104,111 | +0.61(+6.18%) |
Mar 15, 2023 | 9.316 | 10.02 | 9.213 | 9.867 | 140,416 | +0.39(+4.15%) |
Mar 14, 2023 | 8.963 | 10.12 | 8.963 | 9.474 | 296,028 | +0.67(+7.59%) |
Mar 13, 2023 | 11.82 | 11.82 | 8.137 | 8.805 | 432,520 | -2.66(-23.22%) |
Mar 10, 2023 | 11.59 | 11.71 | 11.23 | 11.47 | 83,086 | -0.15(-1.27%) |
Mar 09, 2023 | 11.41 | 11.93 | 11.32 | 11.62 | 88,952 | +0.21(+1.81%) |
Mar 08, 2023 | 11.53 | 11.54 | 11.19 | 11.41 | 55,736 | -0.10(-0.85%) |
Mar 07, 2023 | 11.40 | 11.56 | 11.22 | 11.51 | 38,626 | +0.14(+1.21%) |
Mar 06, 2023 | 11.65 | 11.67 | 11.16 | 11.37 | 79,572 | -0.29(-2.53%) |
Mar 03, 2023 | 11.80 | 11.80 | 11.50 | 11.67 | 40,504 | -0.11(-0.92%) |
Mar 02, 2023 | 11.44 | 11.89 | 11.44 | 11.77 | 65,534 | +0.24(+2.04%) |