Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 12.83 | 13.16 | 12.52 | 12.57 | 49,380 | -0.07(-0.58%) |
May 05, 2023 | 12.14 | 12.69 | 12.14 | 12.65 | 86,746 | +0.85(+7.17%) |
May 04, 2023 | 12.46 | 12.46 | 11.33 | 11.80 | 179,110 | -0.73(-5.81%) |
May 03, 2023 | 12.56 | 13.31 | 12.39 | 12.53 | 84,610 | -0.13(-1.01%) |
May 02, 2023 | 13.57 | 13.60 | 12.59 | 12.66 | 68,900 | -0.93(-6.83%) |
May 01, 2023 | 13.97 | 13.97 | 13.46 | 13.58 | 39,709 | -0.36(-2.61%) |
Apr 28, 2023 | 13.97 | 14.15 | 13.86 | 13.95 | 47,834 | -0.06(-0.45%) |
Apr 27, 2023 | 13.83 | 14.15 | 13.83 | 14.01 | 28,728 | +0.34(+2.46%) |
Apr 26, 2023 | 13.88 | 14.23 | 13.66 | 13.67 | 36,085 | -0.15(-1.12%) |
Apr 25, 2023 | 13.78 | 13.92 | 13.40 | 13.83 | 67,062 | -0.04(-0.26%) |
Apr 24, 2023 | 14.50 | 14.50 | 13.71 | 13.87 | 69,219 | -0.55(-3.79%) |
Apr 21, 2023 | 14.45 | 14.56 | 14.34 | 14.41 | 24,818 | +0.19(+1.34%) |
Apr 20, 2023 | 14.35 | 14.42 | 14.22 | 14.22 | 2,802 | +0.03(+0.19%) |
Apr 19, 2023 | 14.24 | 14.40 | 14.18 | 14.19 | 15,900 | +0.00(+0.00%) |
Apr 18, 2023 | 14.24 | 14.32 | 14.04 | 14.19 | 44,624 | +0.10(+0.71%) |
Apr 17, 2023 | 14.34 | 14.38 | 14.09 | 14.09 | 35,208 | -0.35(-2.46%) |
Apr 14, 2023 | 14.44 | 14.47 | 14.30 | 14.45 | 10,673 | +0.05(+0.38%) |
Apr 13, 2023 | 14.27 | 14.48 | 14.25 | 14.39 | 21,926 | +0.29(+2.06%) |
Apr 12, 2023 | 14.18 | 14.46 | 14.10 | 14.10 | 33,483 | +0.07(+0.52%) |
Apr 11, 2023 | 13.92 | 14.23 | 13.92 | 14.03 | 31,997 | +0.16(+1.18%) |
Apr 10, 2023 | 13.92 | 14.21 | 13.70 | 13.87 | 32,411 | -0.22(-1.55%) |
Apr 06, 2023 | 13.92 | 14.20 | 13.68 | 14.08 | 24,158 | +0.19(+1.37%) |
Apr 05, 2023 | 14.19 | 14.19 | 13.88 | 13.89 | 33,885 | -0.33(-2.30%) |
Apr 04, 2023 | 14.39 | 14.48 | 13.97 | 14.22 | 45,879 | -0.07(-0.51%) |
Apr 03, 2023 | 14.43 | 14.56 | 14.25 | 14.29 | 36,088 | -0.23(-1.57%) |
Mar 31, 2023 | 14.26 | 14.54 | 14.17 | 14.52 | 54,513 | +0.24(+1.65%) |
Mar 30, 2023 | 14.53 | 14.53 | 14.21 | 14.29 | 35,482 | -0.10(-0.69%) |
Mar 29, 2023 | 14.28 | 14.76 | 14.12 | 14.38 | 37,632 | -0.04(-0.25%) |
Mar 28, 2023 | 14.05 | 14.43 | 14.04 | 14.42 | 19,292 | +0.38(+2.72%) |
Mar 27, 2023 | 13.84 | 14.06 | 13.84 | 14.04 | 17,534 | +0.39(+2.87%) |
Mar 24, 2023 | 13.71 | 13.74 | 13.26 | 13.65 | 56,529 | +0.00(+0.00%) |
Mar 23, 2023 | 14.05 | 14.05 | 13.46 | 13.65 | 32,815 | -0.36(-2.60%) |
Mar 22, 2023 | 13.88 | 14.02 | 13.55 | 14.01 | 18,891 | +0.21(+1.52%) |
Mar 21, 2023 | 13.68 | 13.97 | 13.51 | 13.80 | 32,663 | +0.21(+1.54%) |
Mar 20, 2023 | 13.81 | 13.87 | 13.13 | 13.59 | 41,057 | +0.04(+0.27%) |
Mar 17, 2023 | 14.13 | 14.71 | 13.47 | 13.56 | 14,554 | -0.57(-4.06%) |
Mar 16, 2023 | 13.54 | 14.26 | 13.23 | 14.13 | 25,125 | +0.64(+4.72%) |
Mar 15, 2023 | 13.67 | 13.67 | 12.97 | 13.49 | 53,379 | -0.38(-2.75%) |
Mar 14, 2023 | 13.56 | 14.54 | 13.56 | 13.88 | 27,592 | +0.86(+6.64%) |
Mar 13, 2023 | 14.08 | 14.33 | 12.99 | 13.01 | 84,045 | -1.37(-9.55%) |
Mar 10, 2023 | 14.93 | 14.93 | 14.10 | 14.38 | 36,791 | -0.53(-3.54%) |
Mar 09, 2023 | 15.30 | 15.30 | 14.83 | 14.91 | 56,067 | -0.26(-1.74%) |
Mar 08, 2023 | 15.58 | 15.60 | 15.17 | 15.18 | 38,284 | -0.33(-2.13%) |
Mar 07, 2023 | 15.73 | 15.74 | 15.29 | 15.51 | 36,336 | -0.11(-0.69%) |
Mar 06, 2023 | 15.95 | 16.23 | 15.59 | 15.62 | 94,469 | -0.40(-2.51%) |
Mar 03, 2023 | 16.10 | 16.14 | 15.88 | 16.02 | 19,927 | +0.06(+0.39%) |
Mar 02, 2023 | 15.90 | 15.99 | 15.78 | 15.96 | 10,697 | -0.01(-0.06%) |