Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.59 | 15.86 | 14.59 | 15.65 | 23,656 | +0.31(+1.99%) |
May 05, 2023 | 13.64 | 15.54 | 13.64 | 15.34 | 121,812 | +1.77(+13.07%) |
May 04, 2023 | 13.68 | 13.70 | 13.50 | 13.57 | 4,187 | -0.24(-1.74%) |
May 03, 2023 | 13.87 | 13.97 | 13.81 | 13.81 | 10,529 | -0.04(-0.29%) |
May 02, 2023 | 14.73 | 14.73 | 13.80 | 13.85 | 7,506 | -0.36(-2.53%) |
May 01, 2023 | 13.99 | 14.31 | 13.99 | 14.21 | 9,528 | +0.20(+1.43%) |
Apr 28, 2023 | 13.99 | 14.03 | 13.99 | 14.01 | 11,130 | +0.28(+2.04%) |
Apr 27, 2023 | 13.40 | 13.74 | 13.40 | 13.73 | 21,996 | +0.17(+1.25%) |
Apr 26, 2023 | 13.69 | 13.78 | 13.56 | 13.56 | 111,292 | +0.00(+0.00%) |
Apr 25, 2023 | 13.70 | 13.82 | 13.56 | 13.56 | 3,816 | -0.41(-2.93%) |
Apr 24, 2023 | 14.07 | 14.07 | 13.93 | 13.97 | 2,841 | -0.04(-0.29%) |
Apr 21, 2023 | 14.14 | 14.14 | 14.01 | 14.01 | 4,822 | -0.25(-1.75%) |
Apr 20, 2023 | 14.42 | 14.45 | 14.24 | 14.26 | 5,175 | -0.36(-2.46%) |
Apr 19, 2023 | 14.40 | 14.62 | 14.40 | 14.62 | 15,913 | +0.31(+2.15%) |
Apr 18, 2023 | 14.32 | 14.36 | 14.19 | 14.31 | 19,596 | +0.17(+1.22%) |
Apr 17, 2023 | 13.34 | 14.16 | 13.34 | 14.14 | 13,239 | +0.08(+0.57%) |
Apr 14, 2023 | 13.52 | 14.12 | 13.52 | 14.06 | 1,520 | -0.04(-0.25%) |
Apr 13, 2023 | 14.19 | 14.19 | 14.09 | 14.10 | 26,349 | +0.08(+0.53%) |
Apr 12, 2023 | 13.99 | 14.02 | 13.88 | 14.02 | 17,500 | -0.23(-1.61%) |
Apr 11, 2023 | 14.00 | 14.25 | 14.00 | 14.25 | 18,450 | +0.23(+1.64%) |
Apr 10, 2023 | 12.96 | 14.02 | 12.96 | 14.02 | 8,540 | +0.44(+3.24%) |
Apr 06, 2023 | 13.70 | 13.70 | 13.58 | 13.58 | 1,593 | -0.16(-1.16%) |
Apr 05, 2023 | 13.68 | 13.75 | 13.64 | 13.74 | 5,263 | -0.17(-1.22%) |
Apr 04, 2023 | 14.00 | 14.08 | 13.89 | 13.91 | 5,787 | -0.15(-1.07%) |
Apr 03, 2023 | 14.11 | 14.11 | 13.90 | 14.06 | 7,826 | -0.03(-0.21%) |
Mar 31, 2023 | 13.93 | 14.09 | 13.93 | 14.09 | 21,593 | +0.19(+1.37%) |
Mar 30, 2023 | 13.81 | 13.90 | 13.80 | 13.90 | 3,864 | +0.27(+1.98%) |
Mar 29, 2023 | 13.51 | 13.63 | 13.49 | 13.63 | 3,776 | +0.16(+1.19%) |
Mar 28, 2023 | 13.42 | 13.49 | 13.38 | 13.47 | 7,491 | +0.00(+0.00%) |
Mar 27, 2023 | 13.20 | 13.54 | 13.20 | 13.47 | 13,168 | +0.27(+2.05%) |
Mar 24, 2023 | 13.19 | 13.24 | 12.83 | 13.20 | 23,793 | -0.10(-0.75%) |
Mar 23, 2023 | 13.57 | 13.62 | 13.21 | 13.30 | 25,744 | -0.12(-0.89%) |
Mar 22, 2023 | 13.54 | 13.60 | 13.41 | 13.42 | 126,300 | -0.26(-1.86%) |
Mar 21, 2023 | 13.57 | 13.72 | 13.52 | 13.68 | 5,674 | +0.43(+3.26%) |
Mar 20, 2023 | 13.23 | 13.38 | 13.15 | 13.24 | 112,590 | +0.07(+0.55%) |
Mar 17, 2023 | 13.30 | 13.46 | 13.08 | 13.17 | 36,747 | -0.31(-2.30%) |
Mar 16, 2023 | 13.17 | 13.48 | 13.05 | 13.48 | 9,150 | +0.24(+1.81%) |
Mar 15, 2023 | 13.44 | 13.54 | 13.14 | 13.24 | 43,506 | -0.72(-5.16%) |
Mar 14, 2023 | 13.90 | 14.19 | 13.81 | 13.96 | 16,182 | +0.01(+0.07%) |
Mar 13, 2023 | 14.00 | 14.17 | 13.95 | 13.95 | 12,213 | -0.30(-2.11%) |
Mar 10, 2023 | 14.45 | 14.45 | 14.16 | 14.25 | 43,498 | -0.27(-1.86%) |
Mar 09, 2023 | 14.97 | 15.00 | 14.48 | 14.52 | 10,601 | -0.26(-1.76%) |
Mar 08, 2023 | 14.91 | 14.91 | 14.78 | 14.78 | 2,063 | -0.11(-0.74%) |
Mar 07, 2023 | 14.86 | 14.97 | 14.79 | 14.89 | 7,809 | -0.01(-0.07%) |
Mar 06, 2023 | 14.70 | 15.10 | 14.70 | 14.90 | 6,057 | -0.01(-0.07%) |
Mar 03, 2023 | 14.50 | 15.04 | 14.50 | 14.91 | 23,047 | +0.15(+1.04%) |
Mar 02, 2023 | 14.60 | 14.76 | 14.57 | 14.76 | 5,660 | +0.02(+0.12%) |