Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.60 | 13.80 | 13.52 | 13.72 | 352,444 | +0.18(+1.35%) |
May 05, 2023 | 13.54 | 13.73 | 13.43 | 13.53 | 323,398 | +0.36(+2.71%) |
May 04, 2023 | 13.06 | 13.31 | 12.80 | 13.18 | 294,062 | -0.02(-0.13%) |
May 03, 2023 | 13.73 | 13.73 | 12.61 | 13.19 | 645,880 | -0.40(-2.94%) |
May 02, 2023 | 13.89 | 13.90 | 13.39 | 13.60 | 362,757 | -0.36(-2.56%) |
May 01, 2023 | 13.93 | 13.99 | 13.79 | 13.95 | 158,969 | +0.00(+0.00%) |
Apr 28, 2023 | 13.87 | 14.10 | 13.79 | 13.95 | 168,970 | +0.19(+1.39%) |
Apr 27, 2023 | 13.92 | 13.97 | 13.61 | 13.76 | 138,156 | -0.07(-0.50%) |
Apr 26, 2023 | 13.93 | 14.06 | 13.75 | 13.83 | 228,307 | -0.15(-1.06%) |
Apr 25, 2023 | 14.12 | 14.14 | 13.89 | 13.98 | 163,133 | -0.19(-1.35%) |
Apr 24, 2023 | 14.09 | 14.25 | 13.99 | 14.17 | 193,980 | +0.09(+0.62%) |
Apr 21, 2023 | 14.16 | 14.16 | 13.83 | 14.08 | 157,456 | +0.03(+0.25%) |
Apr 20, 2023 | 13.93 | 14.08 | 13.83 | 14.05 | 173,770 | +0.06(+0.44%) |
Apr 19, 2023 | 14.00 | 14.08 | 13.76 | 13.99 | 171,507 | -0.20(-1.41%) |
Apr 18, 2023 | 14.33 | 14.33 | 13.97 | 14.19 | 251,341 | -0.15(-1.03%) |
Apr 17, 2023 | 14.48 | 14.52 | 14.28 | 14.33 | 257,442 | -0.11(-0.78%) |
Apr 14, 2023 | 14.49 | 14.54 | 14.25 | 14.45 | 375,861 | +0.23(+1.59%) |
Apr 13, 2023 | 14.13 | 14.53 | 14.12 | 14.22 | 329,062 | +0.16(+1.11%) |
Apr 12, 2023 | 13.93 | 14.33 | 13.85 | 14.06 | 527,236 | +0.23(+1.63%) |
Apr 11, 2023 | 13.74 | 14.07 | 13.73 | 13.84 | 365,841 | +0.21(+1.53%) |
Apr 10, 2023 | 13.48 | 13.76 | 13.48 | 13.63 | 220,530 | +0.30(+2.28%) |
Apr 06, 2023 | 13.52 | 13.52 | 13.33 | 13.33 | 180,894 | -0.23(-1.67%) |
Apr 05, 2023 | 13.45 | 13.66 | 13.26 | 13.55 | 251,830 | +0.08(+0.58%) |
Apr 04, 2023 | 13.69 | 13.75 | 13.26 | 13.47 | 204,569 | -0.19(-1.40%) |
Apr 03, 2023 | 13.82 | 13.88 | 13.36 | 13.66 | 389,788 | +0.42(+3.15%) |
Mar 31, 2023 | 12.98 | 13.26 | 12.95 | 13.25 | 261,036 | +0.36(+2.77%) |
Mar 30, 2023 | 12.93 | 13.08 | 12.79 | 12.89 | 156,201 | +0.09(+0.68%) |
Mar 29, 2023 | 12.73 | 12.86 | 12.54 | 12.80 | 204,555 | +0.22(+1.73%) |
Mar 28, 2023 | 12.66 | 12.88 | 12.53 | 12.59 | 321,465 | -0.08(-0.62%) |
Mar 27, 2023 | 12.73 | 12.76 | 12.43 | 12.66 | 313,289 | +0.06(+0.48%) |
Mar 24, 2023 | 12.23 | 12.65 | 12.12 | 12.60 | 296,927 | +0.31(+2.55%) |
Mar 23, 2023 | 12.59 | 12.79 | 12.26 | 12.29 | 293,517 | -0.20(-1.60%) |
Mar 22, 2023 | 12.85 | 12.85 | 12.47 | 12.49 | 258,846 | -0.32(-2.51%) |
Mar 21, 2023 | 12.52 | 12.82 | 12.41 | 12.81 | 492,798 | +0.43(+3.44%) |
Mar 20, 2023 | 12.50 | 12.64 | 12.36 | 12.39 | 376,262 | -0.11(-0.90%) |
Mar 17, 2023 | 12.73 | 12.92 | 12.36 | 12.50 | 477,497 | -0.26(-2.04%) |
Mar 16, 2023 | 12.20 | 12.80 | 12.13 | 12.76 | 524,207 | +0.46(+3.75%) |
Mar 15, 2023 | 12.65 | 12.77 | 12.05 | 12.30 | 870,948 | -0.66(-5.10%) |
Mar 14, 2023 | 12.95 | 13.12 | 12.85 | 12.96 | 494,893 | +0.09(+0.68%) |
Mar 13, 2023 | 12.91 | 13.09 | 12.63 | 12.87 | 457,437 | -0.18(-1.40%) |
Mar 10, 2023 | 13.31 | 13.39 | 12.96 | 13.06 | 328,234 | -0.28(-2.09%) |
Mar 09, 2023 | 13.59 | 13.68 | 13.27 | 13.33 | 421,539 | -0.14(-1.03%) |
Mar 08, 2023 | 13.66 | 13.66 | 13.07 | 13.47 | 832,779 | -0.29(-2.09%) |
Mar 07, 2023 | 14.06 | 14.06 | 13.61 | 13.76 | 803,719 | +0.00(+0.00%) |
Mar 06, 2023 | 13.68 | 13.89 | 13.65 | 13.76 | 459,090 | +0.05(+0.37%) |
Mar 03, 2023 | 13.51 | 13.82 | 13.35 | 13.71 | 416,930 | +0.13(+0.93%) |
Mar 02, 2023 | 13.28 | 13.62 | 13.18 | 13.58 | 472,676 | +0.36(+2.75%) |