Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.95 | 14.62 | 13.81 | 14.50 | 1,535,943 | +0.68(+4.92%) |
May 05, 2023 | 13.89 | 14.12 | 13.63 | 13.82 | 3,086,829 | +0.32(+2.37%) |
May 04, 2023 | 13.68 | 13.97 | 13.40 | 13.50 | 599,544 | -0.11(-0.81%) |
May 03, 2023 | 13.35 | 14.07 | 13.24 | 13.61 | 963,344 | +0.19(+1.42%) |
May 02, 2023 | 13.67 | 13.70 | 13.38 | 13.42 | 869,207 | -0.37(-2.68%) |
May 01, 2023 | 14.06 | 14.26 | 13.61 | 13.79 | 680,550 | -0.21(-1.50%) |
Apr 28, 2023 | 13.71 | 14.14 | 13.69 | 14.00 | 1,205,399 | +0.26(+1.89%) |
Apr 27, 2023 | 13.62 | 13.96 | 13.51 | 13.74 | 1,538,424 | +0.23(+1.70%) |
Apr 26, 2023 | 13.66 | 13.88 | 13.50 | 13.51 | 881,230 | +0.00(+0.00%) |
Apr 25, 2023 | 14.08 | 14.13 | 13.50 | 13.51 | 1,368,820 | -0.67(-4.72%) |
Apr 24, 2023 | 14.10 | 14.24 | 13.93 | 14.18 | 794,302 | +0.07(+0.50%) |
Apr 21, 2023 | 13.50 | 14.13 | 13.32 | 14.11 | 1,533,752 | +0.56(+4.13%) |
Apr 20, 2023 | 13.41 | 13.81 | 13.41 | 13.55 | 720,304 | -0.09(-0.66%) |
Apr 19, 2023 | 13.69 | 13.85 | 13.56 | 13.64 | 817,685 | -0.07(-0.51%) |
Apr 18, 2023 | 14.22 | 14.28 | 13.50 | 13.71 | 1,337,594 | -0.43(-3.04%) |
Apr 17, 2023 | 13.93 | 14.20 | 13.74 | 14.14 | 795,464 | +0.23(+1.65%) |
Apr 14, 2023 | 13.99 | 14.23 | 13.63 | 13.91 | 1,535,620 | -0.06(-0.43%) |
Apr 13, 2023 | 13.44 | 14.45 | 13.41 | 13.97 | 1,407,531 | +0.42(+3.10%) |
Apr 12, 2023 | 14.30 | 14.48 | 13.52 | 13.55 | 1,147,934 | -0.70(-4.91%) |
Apr 11, 2023 | 14.30 | 14.55 | 13.85 | 14.25 | 1,027,489 | +0.06(+0.42%) |
Apr 10, 2023 | 13.33 | 14.26 | 13.24 | 14.19 | 1,867,494 | +0.72(+5.38%) |
Apr 06, 2023 | 12.35 | 14.09 | 12.35 | 13.46 | 5,364,338 | +0.97(+7.81%) |
Apr 05, 2023 | 14.67 | 15.24 | 11.90 | 12.49 | 13,473,774 | -4.45(-26.27%) |
Apr 04, 2023 | 17.46 | 17.48 | 16.60 | 16.94 | 3,056,657 | -0.43(-2.48%) |
Apr 03, 2023 | 16.12 | 17.45 | 16.04 | 17.37 | 2,347,369 | +1.15(+7.09%) |
Mar 31, 2023 | 15.65 | 17.06 | 15.51 | 16.22 | 2,935,677 | +0.72(+4.65%) |
Mar 30, 2023 | 15.73 | 15.93 | 15.35 | 15.50 | 1,890,027 | -0.05(-0.32%) |
Mar 29, 2023 | 15.31 | 15.79 | 15.23 | 15.55 | 1,427,915 | +0.48(+3.19%) |
Mar 28, 2023 | 15.35 | 15.54 | 15.05 | 15.07 | 473,838 | -0.25(-1.63%) |
Mar 27, 2023 | 15.60 | 16.02 | 15.26 | 15.32 | 670,651 | -0.05(-0.33%) |
Mar 24, 2023 | 15.19 | 15.48 | 15.08 | 15.37 | 680,592 | +0.05(+0.33%) |
Mar 23, 2023 | 15.56 | 15.85 | 15.09 | 15.32 | 580,008 | -0.13(-0.84%) |
Mar 22, 2023 | 15.82 | 16.14 | 15.43 | 15.45 | 800,876 | -0.37(-2.34%) |
Mar 21, 2023 | 15.03 | 16.19 | 15.03 | 15.82 | 1,890,026 | +0.76(+5.05%) |
Mar 20, 2023 | 14.53 | 15.09 | 14.37 | 15.06 | 1,806,311 | +0.44(+3.01%) |
Mar 17, 2023 | 14.16 | 14.68 | 14.07 | 14.62 | 1,938,077 | +0.34(+2.38%) |
Mar 16, 2023 | 14.86 | 14.93 | 14.19 | 14.28 | 1,568,622 | -0.74(-4.93%) |
Mar 15, 2023 | 14.95 | 15.76 | 14.92 | 15.02 | 1,976,103 | -0.25(-1.64%) |
Mar 14, 2023 | 14.96 | 15.58 | 14.96 | 15.27 | 1,693,370 | +0.31(+2.07%) |
Mar 13, 2023 | 13.75 | 15.42 | 13.49 | 14.96 | 2,492,686 | +0.91(+6.48%) |
Mar 10, 2023 | 15.01 | 15.01 | 13.77 | 14.05 | 1,755,526 | -0.97(-6.46%) |
Mar 09, 2023 | 15.35 | 15.58 | 14.91 | 15.02 | 1,357,544 | -0.38(-2.47%) |
Mar 08, 2023 | 14.52 | 15.49 | 14.47 | 15.40 | 1,932,283 | +0.95(+6.57%) |
Mar 07, 2023 | 14.99 | 15.12 | 14.35 | 14.45 | 1,034,082 | -0.56(-3.73%) |
Mar 06, 2023 | 15.16 | 15.39 | 15.00 | 15.01 | 1,394,278 | -0.16(-1.05%) |
Mar 03, 2023 | 14.48 | 15.35 | 14.45 | 15.17 | 1,938,499 | -0.33(-2.13%) |
Mar 02, 2023 | 15.16 | 15.64 | 15.00 | 15.50 | 844,554 | +0.20(+1.31%) |