Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.30 | 13.49 | 13.26 | 13.49 | 2,553 | +0.17(+1.28%) |
May 05, 2023 | 13.82 | 13.82 | 13.32 | 13.32 | 5,823 | -0.26(-1.88%) |
May 04, 2023 | 13.20 | 13.58 | 12.97 | 13.57 | 16,647 | +0.37(+2.80%) |
May 03, 2023 | 13.10 | 13.26 | 13.06 | 13.20 | 15,660 | -0.05(-0.36%) |
May 02, 2023 | 13.36 | 14.05 | 12.98 | 13.25 | 6,573 | -0.29(-2.17%) |
May 01, 2023 | 13.55 | 14.13 | 13.35 | 13.54 | 15,366 | -0.09(-0.69%) |
Apr 28, 2023 | 13.49 | 13.72 | 13.31 | 13.64 | 7,032 | +0.37(+2.78%) |
Apr 27, 2023 | 13.32 | 13.44 | 13.27 | 13.27 | 2,581 | +0.02(+0.14%) |
Apr 26, 2023 | 13.34 | 13.43 | 13.25 | 13.25 | 3,021 | -0.14(-1.06%) |
Apr 25, 2023 | 13.44 | 13.61 | 13.20 | 13.39 | 6,923 | -0.20(-1.48%) |
Apr 24, 2023 | 13.39 | 13.59 | 13.36 | 13.59 | 1,609 | +0.25(+1.86%) |
Apr 21, 2023 | 13.78 | 13.78 | 13.34 | 13.34 | 8,683 | -0.39(-2.83%) |
Apr 20, 2023 | 13.53 | 14.05 | 13.53 | 13.73 | 11,000 | +0.20(+1.50%) |
Apr 19, 2023 | 13.72 | 13.72 | 13.30 | 13.53 | 11,641 | -0.20(-1.43%) |
Apr 18, 2023 | 13.97 | 14.12 | 13.58 | 13.73 | 11,229 | -0.31(-2.21%) |
Apr 17, 2023 | 14.07 | 14.28 | 13.74 | 14.04 | 8,354 | -0.16(-1.13%) |
Apr 14, 2023 | 14.20 | 14.40 | 14.05 | 14.20 | 4,487 | -0.09(-0.66%) |
Apr 13, 2023 | 14.32 | 14.32 | 14.22 | 14.29 | 4,206 | -0.04(-0.26%) |
Apr 12, 2023 | 14.30 | 14.72 | 14.30 | 14.33 | 3,134 | -0.08(-0.53%) |
Apr 11, 2023 | 14.91 | 15.01 | 14.29 | 14.40 | 7,963 | -0.30(-2.06%) |
Apr 10, 2023 | 15.01 | 15.01 | 14.71 | 14.71 | 2,944 | -0.33(-2.17%) |
Apr 06, 2023 | 15.08 | 15.08 | 14.64 | 15.03 | 2,114 | +0.40(+2.75%) |
Apr 05, 2023 | 14.94 | 15.28 | 14.61 | 14.63 | 6,673 | -0.33(-2.18%) |
Apr 04, 2023 | 15.20 | 15.20 | 14.96 | 14.96 | 1,616 | -0.42(-2.74%) |
Apr 03, 2023 | 15.30 | 15.38 | 15.30 | 15.38 | 432 | +0.57(+3.83%) |
Mar 31, 2023 | 15.34 | 15.34 | 14.81 | 14.81 | 3,777 | -0.68(-4.36%) |
Mar 30, 2023 | 15.50 | 15.51 | 15.49 | 15.49 | 1,402 | -0.01(-0.05%) |
Mar 29, 2023 | 15.03 | 15.57 | 15.03 | 15.50 | 5,006 | +0.52(+3.50%) |
Mar 28, 2023 | 15.42 | 15.45 | 14.73 | 14.97 | 2,611 | -0.24(-1.60%) |
Mar 27, 2023 | 14.60 | 15.21 | 14.60 | 15.21 | 1,951 | +0.03(+0.19%) |
Mar 24, 2023 | 14.23 | 15.19 | 14.23 | 15.19 | 2,457 | +0.19(+1.25%) |
Mar 23, 2023 | 15.42 | 15.42 | 14.78 | 15.00 | 3,638 | +0.16(+1.07%) |
Mar 22, 2023 | 14.94 | 15.21 | 14.70 | 14.84 | 11,159 | +0.10(+0.70%) |
Mar 21, 2023 | 14.87 | 15.21 | 14.19 | 14.74 | 5,309 | +0.08(+0.58%) |
Mar 20, 2023 | 14.61 | 16.06 | 14.61 | 14.65 | 8,846 | +0.57(+4.06%) |
Mar 17, 2023 | 14.05 | 14.33 | 13.87 | 14.08 | 14,216 | -0.25(-1.76%) |
Mar 16, 2023 | 14.00 | 14.47 | 14.00 | 14.33 | 5,998 | +0.37(+2.68%) |
Mar 15, 2023 | 14.04 | 14.43 | 13.95 | 13.96 | 10,221 | -0.09(-0.67%) |
Mar 14, 2023 | 14.28 | 15.20 | 13.95 | 14.05 | 26,652 | -0.11(-0.75%) |
Mar 13, 2023 | 14.79 | 14.79 | 13.52 | 14.16 | 18,812 | -0.63(-4.28%) |
Mar 10, 2023 | 14.91 | 15.07 | 14.62 | 14.79 | 9,907 | -0.24(-1.62%) |
Mar 09, 2023 | 15.14 | 15.26 | 14.94 | 15.04 | 4,254 | -0.08(-0.56%) |
Mar 08, 2023 | 15.52 | 15.52 | 15.12 | 15.12 | 2,315 | -0.23(-1.52%) |
Mar 07, 2023 | 15.26 | 15.35 | 15.26 | 15.35 | 1,577 | +0.26(+1.74%) |
Mar 06, 2023 | 15.22 | 15.40 | 15.09 | 15.09 | 6,477 | -0.31(-2.01%) |
Mar 03, 2023 | 15.40 | 15.63 | 15.35 | 15.40 | 2,675 | +0.00(+0.00%) |
Mar 02, 2023 | 15.35 | 15.46 | 15.35 | 15.40 | 1,217 | +0.11(+0.73%) |