Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.44 | 13.49 | 13.38 | 13.40 | 1,883,303 | +0.09(+0.65%) |
May 05, 2023 | 13.16 | 13.32 | 13.15 | 13.31 | 2,970,700 | +0.30(+2.29%) |
May 04, 2023 | 12.97 | 13.11 | 12.92 | 13.02 | 4,986,434 | +0.06(+0.44%) |
May 03, 2023 | 12.99 | 13.04 | 12.94 | 12.96 | 2,323,102 | -0.19(-1.46%) |
May 02, 2023 | 13.34 | 13.36 | 13.11 | 13.15 | 6,840,038 | -0.33(-2.42%) |
May 01, 2023 | 13.51 | 13.56 | 13.37 | 13.48 | 4,889,635 | -0.11(-0.78%) |
Apr 28, 2023 | 13.40 | 13.58 | 13.38 | 13.58 | 2,877,203 | +0.14(+1.07%) |
Apr 27, 2023 | 13.38 | 13.48 | 13.35 | 13.44 | 4,121,518 | +0.03(+0.21%) |
Apr 26, 2023 | 13.60 | 13.63 | 13.38 | 13.41 | 8,007,501 | -0.22(-1.62%) |
Apr 25, 2023 | 13.70 | 13.71 | 13.54 | 13.63 | 5,245,024 | -0.16(-1.18%) |
Apr 24, 2023 | 13.67 | 13.84 | 13.66 | 13.79 | 8,628,091 | +0.09(+0.63%) |
Apr 21, 2023 | 13.76 | 13.78 | 13.66 | 13.71 | 1,306,412 | -0.03(-0.21%) |
Apr 20, 2023 | 13.70 | 13.78 | 13.70 | 13.73 | 1,769,752 | -0.13(-0.97%) |
Apr 19, 2023 | 13.90 | 13.96 | 13.83 | 13.87 | 1,328,660 | -0.19(-1.37%) |
Apr 18, 2023 | 14.05 | 14.11 | 13.97 | 14.06 | 1,707,293 | +0.04(+0.27%) |
Apr 17, 2023 | 14.04 | 14.06 | 13.95 | 14.02 | 2,918,927 | -0.05(-0.34%) |
Apr 14, 2023 | 14.05 | 14.13 | 13.97 | 14.07 | 3,738,654 | +0.01(+0.07%) |
Apr 13, 2023 | 14.13 | 14.15 | 14.03 | 14.06 | 9,586,748 | +0.00(+0.00%) |
Apr 12, 2023 | 14.02 | 14.08 | 13.98 | 14.06 | 2,589,874 | +0.09(+0.62%) |
Apr 11, 2023 | 13.88 | 13.98 | 13.87 | 13.97 | 2,721,999 | +0.08(+0.55%) |
Apr 10, 2023 | 13.86 | 13.92 | 13.83 | 13.90 | 4,656,625 | +0.03(+0.21%) |
Apr 06, 2023 | 13.90 | 13.92 | 13.83 | 13.87 | 2,445,440 | -0.05(-0.34%) |
Apr 05, 2023 | 13.87 | 13.94 | 13.82 | 13.92 | 1,945,384 | +0.05(+0.35%) |
Apr 04, 2023 | 13.90 | 13.93 | 13.78 | 13.87 | 2,301,455 | -0.01(-0.07%) |
Apr 03, 2023 | 13.91 | 13.99 | 13.85 | 13.88 | 14,727,378 | +0.23(+1.69%) |
Mar 31, 2023 | 13.52 | 13.66 | 13.52 | 13.65 | 2,743,356 | +0.12(+0.92%) |
Mar 30, 2023 | 13.49 | 13.53 | 13.43 | 13.52 | 1,906,986 | +0.09(+0.64%) |
Mar 29, 2023 | 13.54 | 13.59 | 13.42 | 13.44 | 1,506,473 | -0.07(-0.50%) |
Mar 28, 2023 | 13.45 | 13.57 | 13.43 | 13.50 | 7,355,027 | +0.06(+0.43%) |
Mar 27, 2023 | 13.24 | 13.47 | 13.22 | 13.45 | 2,039,627 | +0.25(+1.89%) |
Mar 24, 2023 | 13.16 | 13.23 | 13.09 | 13.20 | 2,647,446 | +0.05(+0.37%) |
Mar 23, 2023 | 13.26 | 13.34 | 13.14 | 13.15 | 2,122,156 | -0.04(-0.29%) |
Mar 22, 2023 | 13.16 | 13.27 | 13.10 | 13.19 | 2,324,179 | +0.05(+0.37%) |
Mar 21, 2023 | 13.12 | 13.18 | 13.04 | 13.14 | 3,225,809 | +0.05(+0.37%) |
Mar 20, 2023 | 13.03 | 13.11 | 12.96 | 13.09 | 2,495,296 | +0.06(+0.44%) |
Mar 17, 2023 | 13.11 | 13.13 | 12.94 | 13.03 | 5,052,010 | -0.05(-0.37%) |
Mar 16, 2023 | 12.90 | 13.13 | 12.84 | 13.08 | 6,586,201 | +0.05(+0.37%) |
Mar 15, 2023 | 13.06 | 13.15 | 12.85 | 13.03 | 7,366,982 | -0.31(-2.30%) |
Mar 14, 2023 | 13.43 | 13.55 | 13.30 | 13.34 | 6,193,427 | -0.17(-1.28%) |
Mar 13, 2023 | 13.38 | 13.66 | 13.36 | 13.51 | 9,151,116 | -0.09(-0.63%) |
Mar 10, 2023 | 13.49 | 13.63 | 13.48 | 13.60 | 2,765,274 | +0.15(+1.14%) |
Mar 09, 2023 | 13.71 | 13.73 | 13.44 | 13.45 | 2,043,247 | -0.17(-1.27%) |
Mar 08, 2023 | 13.63 | 13.70 | 13.60 | 13.62 | 2,390,596 | -0.08(-0.56%) |
Mar 07, 2023 | 13.91 | 13.93 | 13.68 | 13.70 | 2,345,837 | -0.32(-2.26%) |
Mar 06, 2023 | 13.90 | 14.01 | 13.87 | 14.01 | 2,404,146 | -0.07(-0.48%) |
Mar 03, 2023 | 13.80 | 14.08 | 13.80 | 14.08 | 3,043,800 | +0.23(+1.66%) |
Mar 02, 2023 | 13.86 | 13.90 | 13.77 | 13.85 | 2,851,348 | -0.05(-0.35%) |