Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.29 | 13.62 | 13.18 | 13.49 | 351,238 | +0.25(+1.89%) |
May 05, 2023 | 13.04 | 13.51 | 13.04 | 13.24 | 552,455 | +0.28(+2.16%) |
May 04, 2023 | 12.26 | 13.11 | 11.97 | 12.96 | 759,101 | +0.68(+5.54%) |
May 03, 2023 | 12.25 | 12.44 | 12.25 | 12.28 | 281,904 | +0.08(+0.66%) |
May 02, 2023 | 12.32 | 12.39 | 11.98 | 12.20 | 513,304 | -0.20(-1.61%) |
May 01, 2023 | 12.25 | 12.53 | 12.16 | 12.40 | 277,738 | +0.15(+1.22%) |
Apr 28, 2023 | 12.31 | 12.55 | 12.25 | 12.25 | 628,501 | -0.05(-0.41%) |
Apr 27, 2023 | 12.34 | 12.50 | 12.27 | 12.30 | 396,989 | +0.01(+0.08%) |
Apr 26, 2023 | 12.38 | 12.44 | 12.24 | 12.29 | 473,200 | -0.09(-0.73%) |
Apr 25, 2023 | 12.51 | 12.67 | 12.25 | 12.38 | 491,063 | -0.19(-1.51%) |
Apr 24, 2023 | 12.63 | 12.88 | 12.50 | 12.57 | 639,380 | -0.02(-0.16%) |
Apr 21, 2023 | 12.42 | 12.75 | 12.42 | 12.59 | 349,230 | +0.20(+1.61%) |
Apr 20, 2023 | 12.59 | 12.61 | 12.29 | 12.39 | 338,756 | -0.23(-1.82%) |
Apr 19, 2023 | 12.34 | 12.64 | 12.14 | 12.62 | 483,647 | +0.22(+1.77%) |
Apr 18, 2023 | 12.87 | 12.87 | 12.17 | 12.40 | 586,502 | -0.43(-3.35%) |
Apr 17, 2023 | 13.54 | 13.58 | 12.74 | 12.83 | 656,086 | -0.72(-5.31%) |
Apr 14, 2023 | 13.59 | 13.65 | 13.46 | 13.55 | 236,616 | +0.00(+0.00%) |
Apr 13, 2023 | 13.51 | 13.74 | 13.41 | 13.55 | 187,094 | +0.17(+1.27%) |
Apr 12, 2023 | 13.94 | 13.94 | 13.37 | 13.38 | 482,393 | -0.53(-3.81%) |
Apr 11, 2023 | 13.48 | 13.95 | 13.39 | 13.91 | 374,845 | +0.47(+3.50%) |
Apr 10, 2023 | 13.24 | 13.53 | 13.20 | 13.44 | 326,373 | +0.20(+1.51%) |
Apr 06, 2023 | 13.46 | 13.60 | 13.20 | 13.24 | 359,359 | -0.18(-1.34%) |
Apr 05, 2023 | 13.11 | 13.55 | 12.94 | 13.42 | 347,888 | +0.17(+1.28%) |
Apr 04, 2023 | 13.55 | 13.55 | 13.07 | 13.25 | 766,380 | -0.22(-1.63%) |
Apr 03, 2023 | 13.77 | 13.94 | 13.20 | 13.47 | 1,051,650 | -0.44(-3.16%) |
Mar 31, 2023 | 13.24 | 14.00 | 13.17 | 13.91 | 521,841 | +0.73(+5.54%) |
Mar 30, 2023 | 13.71 | 13.74 | 13.10 | 13.18 | 1,292,747 | -0.23(-1.72%) |
Mar 29, 2023 | 13.85 | 14.06 | 13.38 | 13.41 | 449,083 | -0.41(-2.97%) |
Mar 28, 2023 | 13.78 | 13.91 | 13.59 | 13.82 | 384,352 | +0.04(+0.29%) |
Mar 27, 2023 | 13.71 | 14.01 | 13.67 | 13.78 | 431,896 | +0.00(+0.00%) |
Mar 24, 2023 | 13.27 | 13.85 | 13.12 | 13.78 | 256,498 | +0.44(+3.30%) |
Mar 23, 2023 | 13.88 | 13.88 | 13.27 | 13.34 | 273,072 | -0.40(-2.91%) |
Mar 22, 2023 | 13.72 | 14.11 | 13.62 | 13.74 | 403,524 | +0.04(+0.29%) |
Mar 21, 2023 | 13.48 | 13.79 | 13.31 | 13.70 | 444,295 | +0.38(+2.85%) |
Mar 20, 2023 | 13.54 | 13.71 | 13.18 | 13.32 | 375,681 | -0.21(-1.55%) |
Mar 17, 2023 | 14.06 | 14.12 | 13.48 | 13.53 | 1,873,553 | -0.61(-4.31%) |
Mar 16, 2023 | 14.06 | 14.43 | 13.72 | 14.14 | 1,173,925 | -0.11(-0.77%) |
Mar 15, 2023 | 14.09 | 14.28 | 13.51 | 14.25 | 594,682 | -0.11(-0.77%) |
Mar 14, 2023 | 14.30 | 14.58 | 14.04 | 14.36 | 516,637 | +0.36(+2.57%) |
Mar 13, 2023 | 14.00 | 14.17 | 13.86 | 14.00 | 658,050 | +0.00(+0.00%) |
Mar 10, 2023 | 13.90 | 14.09 | 13.76 | 14.00 | 463,910 | +0.10(+0.72%) |
Mar 09, 2023 | 14.12 | 14.43 | 13.90 | 13.90 | 440,467 | -0.19(-1.35%) |
Mar 08, 2023 | 14.00 | 14.39 | 13.90 | 14.09 | 482,180 | +0.18(+1.29%) |
Mar 07, 2023 | 14.04 | 14.19 | 13.81 | 13.91 | 661,814 | -0.15(-1.07%) |
Mar 06, 2023 | 14.77 | 14.78 | 14.02 | 14.06 | 882,526 | -0.73(-4.94%) |
Mar 03, 2023 | 14.87 | 15.08 | 14.59 | 14.79 | 541,690 | -0.02(-0.14%) |
Mar 02, 2023 | 14.81 | 14.87 | 14.48 | 14.81 | 547,062 | -0.04(-0.27%) |