Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.84 | 13.98 | 13.13 | 13.16 | 1,463,002 | -0.24(-1.79%) |
May 05, 2023 | 13.37 | 13.63 | 13.31 | 13.40 | 1,380,629 | +0.61(+4.77%) |
May 04, 2023 | 12.79 | 13.17 | 12.70 | 12.79 | 1,769,977 | +0.01(+0.08%) |
May 03, 2023 | 12.50 | 13.05 | 12.42 | 12.78 | 1,304,568 | +0.00(+0.00%) |
May 02, 2023 | 13.21 | 13.49 | 12.40 | 12.78 | 1,855,755 | -0.82(-6.03%) |
May 01, 2023 | 13.37 | 13.76 | 13.29 | 13.60 | 1,286,559 | -0.03(-0.22%) |
Apr 28, 2023 | 12.69 | 13.82 | 12.63 | 13.63 | 2,044,042 | +0.93(+7.32%) |
Apr 27, 2023 | 12.75 | 12.92 | 12.52 | 12.70 | 2,198,003 | +0.12(+0.95%) |
Apr 26, 2023 | 12.84 | 13.01 | 12.44 | 12.58 | 1,274,819 | -0.40(-3.08%) |
Apr 25, 2023 | 13.49 | 13.49 | 12.97 | 12.98 | 1,300,002 | -0.77(-5.60%) |
Apr 24, 2023 | 13.55 | 13.88 | 13.46 | 13.75 | 1,407,621 | -0.08(-0.58%) |
Apr 21, 2023 | 14.38 | 14.40 | 13.73 | 13.83 | 1,082,649 | -0.15(-1.07%) |
Apr 20, 2023 | 14.50 | 14.93 | 13.60 | 13.98 | 3,604,521 | -0.69(-4.70%) |
Apr 19, 2023 | 14.31 | 14.69 | 14.27 | 14.67 | 1,596,625 | +0.00(+0.00%) |
Apr 18, 2023 | 14.48 | 14.82 | 14.40 | 14.67 | 1,448,714 | +0.17(+1.17%) |
Apr 17, 2023 | 15.10 | 15.21 | 14.40 | 14.50 | 1,976,834 | -0.56(-3.72%) |
Apr 14, 2023 | 14.94 | 15.10 | 14.77 | 15.06 | 2,277,819 | +0.23(+1.55%) |
Apr 13, 2023 | 14.76 | 15.02 | 14.76 | 14.83 | 1,411,554 | -0.05(-0.34%) |
Apr 12, 2023 | 15.00 | 15.05 | 14.76 | 14.88 | 1,578,974 | -0.06(-0.40%) |
Apr 11, 2023 | 15.00 | 15.03 | 14.68 | 14.94 | 2,144,300 | +0.00(+0.00%) |
Apr 10, 2023 | 15.00 | 15.20 | 14.76 | 14.94 | 1,881,253 | +0.14(+0.95%) |
Apr 06, 2023 | 15.03 | 15.07 | 14.79 | 14.80 | 1,367,847 | -0.42(-2.76%) |
Apr 05, 2023 | 15.30 | 15.34 | 14.87 | 15.22 | 1,113,213 | -0.03(-0.20%) |
Apr 04, 2023 | 15.72 | 15.77 | 14.93 | 15.25 | 1,762,364 | -0.48(-3.05%) |
Apr 03, 2023 | 15.80 | 16.11 | 15.39 | 15.73 | 2,191,688 | +0.89(+6.00%) |
Mar 31, 2023 | 14.86 | 14.95 | 14.64 | 14.84 | 1,564,560 | +0.15(+1.02%) |
Mar 30, 2023 | 15.34 | 15.34 | 14.61 | 14.69 | 1,702,736 | -0.42(-2.78%) |
Mar 29, 2023 | 14.83 | 15.15 | 14.70 | 15.11 | 1,505,871 | +0.45(+3.07%) |
Mar 28, 2023 | 14.28 | 14.71 | 14.24 | 14.66 | 1,561,587 | +0.22(+1.52%) |
Mar 27, 2023 | 13.99 | 14.55 | 13.84 | 14.44 | 1,744,051 | +0.50(+3.59%) |
Mar 24, 2023 | 12.83 | 14.08 | 12.76 | 13.94 | 2,373,140 | +0.66(+4.97%) |
Mar 23, 2023 | 13.41 | 13.82 | 13.09 | 13.28 | 2,370,319 | +0.02(+0.15%) |
Mar 22, 2023 | 13.69 | 13.82 | 13.25 | 13.26 | 1,805,147 | -0.53(-3.84%) |
Mar 21, 2023 | 13.20 | 13.93 | 13.10 | 13.79 | 2,617,142 | +0.86(+6.65%) |
Mar 20, 2023 | 12.49 | 13.47 | 12.39 | 12.93 | 3,658,833 | +1.04(+8.75%) |
Mar 17, 2023 | 12.31 | 12.36 | 11.74 | 11.89 | 4,523,590 | -0.65(-5.18%) |
Mar 16, 2023 | 11.81 | 12.56 | 11.67 | 12.54 | 2,083,616 | +0.52(+4.33%) |
Mar 15, 2023 | 12.71 | 12.95 | 11.67 | 12.02 | 3,332,857 | -1.31(-9.83%) |
Mar 14, 2023 | 13.74 | 14.03 | 13.27 | 13.33 | 2,425,577 | -0.29(-2.13%) |
Mar 13, 2023 | 13.42 | 14.04 | 13.14 | 13.62 | 2,013,779 | -0.38(-2.71%) |
Mar 10, 2023 | 14.49 | 14.88 | 13.94 | 14.00 | 2,609,424 | -0.45(-3.11%) |
Mar 09, 2023 | 15.08 | 15.42 | 14.42 | 14.45 | 1,686,694 | -0.59(-3.92%) |
Mar 08, 2023 | 15.43 | 15.50 | 14.84 | 15.04 | 1,667,635 | -0.42(-2.72%) |
Mar 07, 2023 | 15.62 | 15.64 | 15.11 | 15.46 | 1,630,222 | -0.30(-1.90%) |
Mar 06, 2023 | 16.41 | 16.41 | 15.71 | 15.76 | 2,092,479 | -0.91(-5.46%) |
Mar 03, 2023 | 15.92 | 16.82 | 15.77 | 16.67 | 1,567,691 | +0.57(+3.54%) |
Mar 02, 2023 | 16.00 | 16.16 | 15.67 | 16.10 | 2,535,917 | +0.19(+1.19%) |