Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 11.80 | 12.12 | 11.39 | 11.91 | 86,215 | +0.13(+1.07%) |
May 05, 2023 | 11.30 | 11.79 | 11.28 | 11.79 | 74,283 | +0.73(+6.63%) |
May 04, 2023 | 11.91 | 11.94 | 10.89 | 11.05 | 144,629 | -1.07(-8.85%) |
May 03, 2023 | 12.20 | 12.41 | 12.11 | 12.13 | 55,478 | -0.01(-0.08%) |
May 02, 2023 | 12.61 | 12.61 | 11.93 | 12.14 | 79,681 | -0.45(-3.55%) |
May 01, 2023 | 12.65 | 13.01 | 12.48 | 12.58 | 72,104 | -0.41(-3.14%) |
Apr 28, 2023 | 12.70 | 13.04 | 12.69 | 12.99 | 49,190 | +0.28(+2.22%) |
Apr 27, 2023 | 12.52 | 12.84 | 12.42 | 12.71 | 87,802 | +0.12(+0.93%) |
Apr 26, 2023 | 12.75 | 12.96 | 12.49 | 12.59 | 87,301 | -0.26(-2.04%) |
Apr 25, 2023 | 12.96 | 13.10 | 12.68 | 12.85 | 98,885 | -0.20(-1.56%) |
Apr 24, 2023 | 13.23 | 13.43 | 13.05 | 13.06 | 200,128 | -0.17(-1.32%) |
Apr 21, 2023 | 13.54 | 13.72 | 12.85 | 13.23 | 223,076 | -1.02(-7.15%) |
Apr 20, 2023 | 14.54 | 15.11 | 14.15 | 14.25 | 47,039 | +0.15(+1.03%) |
Apr 19, 2023 | 13.71 | 14.20 | 13.65 | 14.11 | 34,607 | +0.46(+3.34%) |
Apr 18, 2023 | 14.15 | 14.15 | 13.62 | 13.65 | 40,769 | -0.39(-2.77%) |
Apr 17, 2023 | 13.98 | 14.14 | 13.96 | 14.04 | 55,584 | -0.02(-0.14%) |
Apr 14, 2023 | 14.47 | 14.47 | 13.96 | 14.06 | 50,122 | -0.32(-2.23%) |
Apr 13, 2023 | 14.33 | 14.43 | 14.25 | 14.38 | 36,623 | +0.13(+0.89%) |
Apr 12, 2023 | 14.47 | 14.47 | 14.22 | 14.25 | 48,157 | -0.15(-1.01%) |
Apr 11, 2023 | 14.93 | 14.93 | 14.05 | 14.40 | 48,229 | +0.06(+0.41%) |
Apr 10, 2023 | 14.00 | 14.38 | 14.00 | 14.34 | 52,411 | +0.15(+1.03%) |
Apr 06, 2023 | 14.05 | 14.27 | 13.87 | 14.19 | 29,989 | +0.12(+0.83%) |
Apr 05, 2023 | 14.18 | 14.29 | 13.90 | 14.08 | 48,181 | -0.29(-2.03%) |
Apr 04, 2023 | 14.50 | 15.04 | 14.34 | 14.37 | 104,338 | -0.10(-0.67%) |
Apr 03, 2023 | 14.79 | 14.81 | 14.43 | 14.47 | 77,072 | -0.24(-1.65%) |
Mar 31, 2023 | 14.47 | 14.98 | 14.36 | 14.71 | 149,848 | +0.30(+2.09%) |
Mar 30, 2023 | 14.42 | 14.48 | 14.17 | 14.41 | 87,086 | +0.00(+0.00%) |
Mar 29, 2023 | 14.42 | 14.76 | 14.34 | 14.41 | 42,724 | +0.01(+0.07%) |
Mar 28, 2023 | 14.27 | 14.51 | 14.27 | 14.40 | 39,543 | +0.09(+0.61%) |
Mar 27, 2023 | 14.20 | 14.37 | 14.04 | 14.31 | 122,885 | +0.32(+2.29%) |
Mar 24, 2023 | 13.95 | 14.39 | 13.89 | 13.99 | 177,216 | +0.00(+0.00%) |
Mar 23, 2023 | 14.01 | 14.20 | 13.83 | 13.99 | 83,145 | +0.03(+0.21%) |
Mar 22, 2023 | 14.49 | 14.86 | 13.96 | 13.96 | 86,994 | -0.50(-3.42%) |
Mar 21, 2023 | 14.51 | 14.66 | 14.24 | 14.46 | 108,232 | +0.21(+1.50%) |
Mar 20, 2023 | 14.16 | 14.39 | 14.07 | 14.24 | 92,709 | +0.28(+2.02%) |
Mar 17, 2023 | 14.78 | 14.81 | 13.90 | 13.96 | 146,038 | -0.96(-6.44%) |
Mar 16, 2023 | 14.50 | 15.18 | 14.23 | 14.92 | 108,571 | +0.26(+1.79%) |
Mar 15, 2023 | 13.84 | 15.37 | 13.96 | 14.66 | 110,555 | +0.41(+2.86%) |
Mar 14, 2023 | 13.84 | 15.17 | 13.84 | 14.25 | 201,401 | +0.83(+6.15%) |
Mar 13, 2023 | 13.90 | 15.23 | 13.24 | 13.43 | 165,718 | -0.75(-5.27%) |
Mar 10, 2023 | 14.44 | 14.58 | 13.99 | 14.17 | 82,037 | -0.47(-3.18%) |
Mar 09, 2023 | 15.79 | 15.79 | 14.57 | 14.64 | 92,968 | -1.14(-7.20%) |
Mar 08, 2023 | 15.90 | 15.90 | 15.54 | 15.78 | 90,106 | -0.10(-0.61%) |
Mar 07, 2023 | 16.26 | 16.26 | 15.84 | 15.87 | 56,805 | -0.38(-2.33%) |
Mar 06, 2023 | 16.57 | 16.57 | 16.18 | 16.25 | 204,611 | -0.29(-1.76%) |
Mar 03, 2023 | 16.58 | 16.68 | 16.48 | 16.54 | 30,255 | +0.00(+0.00%) |
Mar 02, 2023 | 16.53 | 16.63 | 16.37 | 16.54 | 36,789 | -0.13(-0.76%) |