Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.32 | 14.53 | 14.11 | 14.35 | 687,676 | +0.09(+0.63%) |
May 05, 2023 | 13.99 | 14.32 | 13.95 | 14.26 | 262,928 | +0.43(+3.11%) |
May 04, 2023 | 14.00 | 14.02 | 13.46 | 13.83 | 543,177 | -0.19(-1.36%) |
May 03, 2023 | 14.23 | 14.27 | 14.01 | 14.02 | 471,931 | -0.12(-0.85%) |
May 02, 2023 | 14.96 | 14.96 | 14.07 | 14.14 | 376,341 | -0.82(-5.48%) |
May 01, 2023 | 14.38 | 15.03 | 14.31 | 14.96 | 1,048,056 | +0.60(+4.18%) |
Apr 28, 2023 | 14.43 | 14.51 | 14.20 | 14.36 | 812,501 | -0.08(-0.55%) |
Apr 27, 2023 | 14.04 | 14.48 | 14.04 | 14.44 | 922,843 | +0.41(+2.92%) |
Apr 26, 2023 | 14.45 | 14.45 | 14.01 | 14.03 | 322,456 | -0.31(-2.16%) |
Apr 25, 2023 | 14.81 | 14.83 | 14.32 | 14.34 | 446,919 | -0.59(-3.95%) |
Apr 24, 2023 | 14.80 | 15.01 | 14.77 | 14.93 | 414,366 | +0.06(+0.40%) |
Apr 21, 2023 | 14.99 | 15.07 | 14.80 | 14.87 | 370,054 | -0.20(-1.33%) |
Apr 20, 2023 | 15.58 | 15.58 | 14.88 | 15.07 | 674,979 | -0.60(-3.83%) |
Apr 19, 2023 | 15.22 | 15.70 | 15.02 | 15.67 | 869,023 | +0.24(+1.56%) |
Apr 18, 2023 | 15.35 | 15.46 | 15.08 | 15.43 | 569,406 | +0.18(+1.18%) |
Apr 17, 2023 | 14.96 | 15.43 | 14.94 | 15.25 | 419,223 | +0.27(+1.80%) |
Apr 14, 2023 | 15.50 | 15.55 | 14.83 | 14.98 | 497,597 | -0.44(-2.85%) |
Apr 13, 2023 | 15.08 | 15.51 | 15.02 | 15.42 | 731,261 | +0.41(+2.73%) |
Apr 12, 2023 | 15.47 | 15.49 | 14.94 | 15.01 | 609,824 | -0.32(-2.09%) |
Apr 11, 2023 | 15.44 | 15.54 | 15.33 | 15.33 | 365,589 | -0.13(-0.84%) |
Apr 10, 2023 | 15.66 | 15.74 | 15.32 | 15.46 | 447,458 | -0.29(-1.84%) |
Apr 06, 2023 | 15.66 | 15.95 | 15.64 | 15.75 | 631,099 | -0.08(-0.51%) |
Apr 05, 2023 | 16.00 | 16.02 | 15.58 | 15.83 | 926,935 | +0.00(+0.00%) |
Apr 04, 2023 | 16.49 | 16.50 | 15.61 | 15.83 | 987,206 | -0.55(-3.36%) |
Apr 03, 2023 | 16.11 | 16.40 | 15.64 | 16.38 | 927,708 | -0.15(-0.91%) |
Mar 31, 2023 | 16.23 | 16.55 | 16.09 | 16.53 | 592,356 | +0.30(+1.85%) |
Mar 30, 2023 | 16.16 | 16.49 | 16.00 | 16.23 | 816,143 | +0.17(+1.06%) |
Mar 29, 2023 | 15.30 | 16.09 | 15.16 | 16.06 | 2,486,572 | +1.95(+13.82%) |
Mar 28, 2023 | 14.13 | 14.22 | 14.00 | 14.11 | 340,117 | -0.04(-0.28%) |
Mar 27, 2023 | 14.33 | 14.38 | 13.99 | 14.15 | 309,247 | -0.23(-1.60%) |
Mar 24, 2023 | 14.65 | 14.71 | 14.32 | 14.38 | 346,391 | -0.28(-1.91%) |
Mar 23, 2023 | 14.39 | 14.86 | 14.39 | 14.66 | 359,245 | +0.16(+1.10%) |
Mar 22, 2023 | 14.95 | 15.14 | 14.48 | 14.50 | 498,968 | -0.09(-0.62%) |
Mar 21, 2023 | 14.59 | 14.94 | 14.54 | 14.59 | 369,112 | +0.11(+0.76%) |
Mar 20, 2023 | 15.01 | 15.05 | 14.32 | 14.48 | 464,268 | -0.52(-3.47%) |
Mar 17, 2023 | 14.99 | 15.01 | 14.51 | 15.00 | 788,929 | +0.05(+0.33%) |
Mar 16, 2023 | 14.68 | 15.15 | 14.40 | 14.95 | 578,321 | +0.12(+0.81%) |
Mar 15, 2023 | 14.14 | 14.99 | 14.11 | 14.83 | 553,219 | +0.47(+3.27%) |
Mar 14, 2023 | 14.57 | 14.93 | 14.31 | 14.36 | 487,544 | -0.22(-1.51%) |
Mar 13, 2023 | 14.97 | 15.07 | 14.29 | 14.58 | 852,438 | -0.70(-4.58%) |
Mar 10, 2023 | 15.42 | 15.98 | 15.05 | 15.28 | 1,858,663 | +1.27(+9.06%) |
Mar 09, 2023 | 14.28 | 14.68 | 13.98 | 14.01 | 660,337 | -0.27(-1.89%) |
Mar 08, 2023 | 13.99 | 14.42 | 13.69 | 14.28 | 612,224 | +0.07(+0.49%) |
Mar 07, 2023 | 14.29 | 14.45 | 14.10 | 14.21 | 423,878 | -0.10(-0.70%) |
Mar 06, 2023 | 14.29 | 14.61 | 14.14 | 14.31 | 693,031 | +0.05(+0.35%) |
Mar 03, 2023 | 13.67 | 14.64 | 13.62 | 14.26 | 504,893 | +0.45(+3.26%) |
Mar 02, 2023 | 12.96 | 13.96 | 12.72 | 13.81 | 1,050,765 | +0.62(+4.70%) |