Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.93 | 14.39 | 13.93 | 14.26 | 2,366,681 | +0.43(+3.11%) |
May 05, 2023 | 13.71 | 14.00 | 13.71 | 13.83 | 3,429,130 | +0.35(+2.58%) |
May 04, 2023 | 13.34 | 13.63 | 13.07 | 13.49 | 2,489,315 | +0.05(+0.36%) |
May 03, 2023 | 13.85 | 13.94 | 13.38 | 13.44 | 2,015,666 | -0.35(-2.53%) |
May 02, 2023 | 14.34 | 14.34 | 13.60 | 13.79 | 2,305,548 | -0.65(-4.49%) |
May 01, 2023 | 14.63 | 14.64 | 14.24 | 14.43 | 2,349,744 | -0.10(-0.67%) |
Apr 28, 2023 | 14.71 | 14.82 | 14.47 | 14.53 | 3,599,971 | -0.24(-1.64%) |
Apr 27, 2023 | 14.99 | 15.37 | 14.41 | 14.77 | 4,771,158 | +0.59(+4.16%) |
Apr 26, 2023 | 13.86 | 14.35 | 13.86 | 14.18 | 4,461,638 | +0.23(+1.66%) |
Apr 25, 2023 | 13.93 | 14.03 | 13.78 | 13.95 | 2,805,898 | -0.17(-1.23%) |
Apr 24, 2023 | 14.14 | 14.28 | 14.11 | 14.12 | 1,858,008 | -0.07(-0.48%) |
Apr 21, 2023 | 14.11 | 14.25 | 13.96 | 14.19 | 2,696,432 | +0.08(+0.55%) |
Apr 20, 2023 | 14.06 | 14.11 | 13.92 | 14.11 | 1,129,108 | -0.13(-0.88%) |
Apr 19, 2023 | 13.97 | 14.30 | 13.75 | 14.24 | 1,495,012 | +0.21(+1.52%) |
Apr 18, 2023 | 13.98 | 14.09 | 13.92 | 14.03 | 1,753,306 | +0.05(+0.35%) |
Apr 17, 2023 | 14.21 | 14.35 | 13.89 | 13.98 | 3,504,667 | +0.13(+0.91%) |
Apr 14, 2023 | 13.74 | 13.89 | 13.52 | 13.85 | 3,488,890 | +0.55(+4.15%) |
Apr 13, 2023 | 13.06 | 13.38 | 13.06 | 13.30 | 1,990,266 | +0.29(+2.23%) |
Apr 12, 2023 | 13.07 | 13.11 | 12.86 | 13.01 | 1,646,530 | +0.00(+0.00%) |
Apr 11, 2023 | 12.66 | 13.14 | 12.66 | 13.01 | 3,034,729 | +0.41(+3.22%) |
Apr 10, 2023 | 12.40 | 12.74 | 12.40 | 12.61 | 1,420,401 | +0.12(+0.93%) |
Apr 06, 2023 | 12.84 | 12.84 | 12.44 | 12.49 | 2,198,934 | -0.15(-1.15%) |
Apr 05, 2023 | 12.39 | 12.67 | 12.25 | 12.63 | 4,665,990 | +0.64(+5.32%) |
Apr 04, 2023 | 12.10 | 12.10 | 11.72 | 12.00 | 3,143,526 | -0.06(-0.48%) |
Apr 03, 2023 | 12.06 | 12.28 | 11.94 | 12.05 | 2,268,072 | +0.07(+0.56%) |
Mar 31, 2023 | 11.91 | 12.08 | 11.80 | 11.99 | 5,104,674 | +0.17(+1.47%) |
Mar 30, 2023 | 11.67 | 11.95 | 11.56 | 11.81 | 5,594,899 | +0.29(+2.52%) |
Mar 29, 2023 | 11.36 | 11.55 | 11.23 | 11.52 | 2,252,065 | +0.37(+3.30%) |
Mar 28, 2023 | 11.07 | 11.27 | 10.98 | 11.15 | 3,419,808 | +0.07(+0.61%) |
Mar 27, 2023 | 11.18 | 11.36 | 11.06 | 11.09 | 2,541,975 | +0.18(+1.69%) |
Mar 24, 2023 | 10.93 | 10.95 | 10.46 | 10.90 | 6,091,049 | -0.15(-1.40%) |
Mar 23, 2023 | 11.65 | 11.78 | 10.97 | 11.06 | 4,528,647 | -0.55(-4.75%) |
Mar 22, 2023 | 12.03 | 12.12 | 11.59 | 11.61 | 1,781,484 | -0.46(-3.85%) |
Mar 21, 2023 | 11.95 | 12.19 | 11.93 | 12.07 | 2,559,407 | +0.48(+4.17%) |
Mar 20, 2023 | 11.73 | 11.97 | 11.42 | 11.59 | 3,182,571 | -0.01(-0.08%) |
Mar 17, 2023 | 12.11 | 12.11 | 11.54 | 11.60 | 6,055,922 | -0.61(-4.99%) |
Mar 16, 2023 | 11.76 | 12.31 | 11.43 | 12.21 | 3,439,800 | +0.25(+2.10%) |
Mar 15, 2023 | 11.87 | 11.98 | 11.59 | 11.96 | 4,015,809 | -0.13(-1.04%) |
Mar 14, 2023 | 12.21 | 12.62 | 12.00 | 12.08 | 3,971,864 | +0.23(+1.96%) |
Mar 13, 2023 | 12.13 | 12.13 | 11.24 | 11.85 | 5,409,093 | -0.57(-4.60%) |
Mar 10, 2023 | 13.07 | 13.10 | 12.20 | 12.42 | 4,073,558 | -0.78(-5.93%) |
Mar 09, 2023 | 13.49 | 13.78 | 13.15 | 13.21 | 3,272,077 | -0.25(-1.87%) |
Mar 08, 2023 | 13.41 | 13.63 | 13.35 | 13.46 | 2,693,777 | +0.02(+0.14%) |
Mar 07, 2023 | 13.60 | 13.73 | 13.36 | 13.44 | 1,338,205 | -0.22(-1.63%) |
Mar 06, 2023 | 13.81 | 13.92 | 13.65 | 13.66 | 2,557,243 | -0.13(-0.91%) |
Mar 03, 2023 | 13.64 | 13.88 | 13.59 | 13.79 | 1,853,211 | +0.23(+1.71%) |
Mar 02, 2023 | 13.43 | 13.58 | 13.29 | 13.55 | 1,750,476 | -0.01(-0.07%) |