Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.04 | 13.29 | 12.88 | 13.12 | 5,391,569 | +0.19(+1.43%) |
May 05, 2023 | 12.48 | 13.02 | 12.46 | 12.93 | 3,817,331 | +0.70(+5.74%) |
May 04, 2023 | 12.24 | 12.33 | 12.10 | 12.23 | 2,133,227 | -0.18(-1.41%) |
May 03, 2023 | 12.33 | 12.77 | 12.29 | 12.41 | 3,734,063 | -0.04(-0.31%) |
May 02, 2023 | 12.73 | 12.77 | 12.18 | 12.45 | 3,952,012 | -0.44(-3.40%) |
May 01, 2023 | 13.07 | 13.17 | 12.85 | 12.88 | 3,390,981 | -0.17(-1.27%) |
Apr 28, 2023 | 13.05 | 13.30 | 13.01 | 13.05 | 2,913,182 | -0.10(-0.74%) |
Apr 27, 2023 | 12.93 | 13.20 | 12.80 | 13.15 | 2,384,215 | +0.30(+2.35%) |
Apr 26, 2023 | 12.51 | 12.87 | 12.48 | 12.85 | 1,845,780 | +0.24(+1.93%) |
Apr 25, 2023 | 13.19 | 13.26 | 12.59 | 12.60 | 2,698,795 | -0.78(-5.83%) |
Apr 24, 2023 | 13.10 | 13.39 | 13.04 | 13.38 | 3,070,954 | +0.24(+1.85%) |
Apr 21, 2023 | 13.14 | 13.20 | 12.93 | 13.14 | 2,706,219 | +0.00(+0.00%) |
Apr 20, 2023 | 13.23 | 13.35 | 12.89 | 13.14 | 2,472,919 | -0.20(-1.53%) |
Apr 19, 2023 | 13.11 | 13.35 | 13.02 | 13.34 | 2,446,855 | +0.13(+0.96%) |
Apr 18, 2023 | 13.45 | 13.53 | 13.12 | 13.22 | 2,852,983 | -0.18(-1.31%) |
Apr 17, 2023 | 13.22 | 13.43 | 13.17 | 13.39 | 3,638,583 | +0.11(+0.81%) |
Apr 14, 2023 | 13.00 | 13.55 | 12.92 | 13.28 | 5,292,864 | +0.41(+3.18%) |
Apr 13, 2023 | 13.04 | 13.11 | 12.79 | 12.88 | 4,072,263 | -0.19(-1.49%) |
Apr 12, 2023 | 14.01 | 14.11 | 12.97 | 13.07 | 5,365,490 | -0.90(-6.42%) |
Apr 11, 2023 | 13.81 | 14.04 | 13.81 | 13.97 | 3,469,221 | +0.31(+2.28%) |
Apr 10, 2023 | 13.22 | 13.91 | 13.22 | 13.65 | 3,389,332 | +0.38(+2.86%) |
Apr 06, 2023 | 13.27 | 13.48 | 13.05 | 13.27 | 3,987,684 | -0.12(-0.87%) |
Apr 05, 2023 | 13.14 | 13.44 | 13.05 | 13.39 | 4,669,887 | +0.15(+1.10%) |
Apr 04, 2023 | 13.24 | 13.33 | 13.13 | 13.25 | 3,319,640 | +0.15(+1.11%) |
Apr 03, 2023 | 13.04 | 13.27 | 12.94 | 13.10 | 3,774,353 | +0.10(+0.74%) |
Mar 31, 2023 | 12.90 | 13.00 | 12.75 | 13.00 | 3,426,393 | +0.26(+2.05%) |
Mar 30, 2023 | 12.95 | 13.00 | 12.73 | 12.74 | 2,422,969 | +0.04(+0.30%) |
Mar 29, 2023 | 12.73 | 12.85 | 12.42 | 12.70 | 3,956,789 | +0.02(+0.15%) |
Mar 28, 2023 | 12.66 | 12.89 | 12.60 | 12.68 | 2,640,636 | +0.12(+0.92%) |
Mar 27, 2023 | 12.68 | 12.75 | 12.36 | 12.57 | 4,371,386 | +0.06(+0.46%) |
Mar 24, 2023 | 12.10 | 12.61 | 12.05 | 12.51 | 3,175,595 | +0.25(+2.05%) |
Mar 23, 2023 | 12.58 | 12.74 | 12.12 | 12.26 | 2,965,879 | -0.18(-1.48%) |
Mar 22, 2023 | 12.74 | 12.81 | 12.43 | 12.44 | 4,296,256 | -0.22(-1.76%) |
Mar 21, 2023 | 12.86 | 12.95 | 12.58 | 12.66 | 2,530,777 | +0.08(+0.61%) |
Mar 20, 2023 | 12.59 | 12.82 | 12.39 | 12.59 | 3,904,802 | +0.20(+1.64%) |
Mar 17, 2023 | 12.89 | 12.94 | 12.37 | 12.38 | 7,106,796 | -0.57(-4.41%) |
Mar 16, 2023 | 12.66 | 13.02 | 12.56 | 12.96 | 2,964,148 | +0.09(+0.68%) |
Mar 15, 2023 | 12.43 | 12.96 | 12.42 | 12.87 | 4,904,323 | +0.06(+0.45%) |
Mar 14, 2023 | 12.74 | 13.05 | 12.63 | 12.81 | 4,572,715 | +0.45(+3.60%) |
Mar 13, 2023 | 12.56 | 12.59 | 12.07 | 12.36 | 4,479,727 | -0.52(-4.05%) |
Mar 10, 2023 | 13.10 | 13.22 | 12.69 | 12.89 | 3,947,547 | -0.41(-3.06%) |
Mar 09, 2023 | 13.51 | 13.71 | 13.29 | 13.29 | 5,322,013 | -0.31(-2.28%) |
Mar 08, 2023 | 13.25 | 13.66 | 13.22 | 13.60 | 5,415,082 | +0.37(+2.78%) |
Mar 07, 2023 | 13.23 | 13.39 | 13.05 | 13.24 | 3,616,380 | +0.10(+0.74%) |
Mar 06, 2023 | 13.63 | 13.82 | 12.98 | 13.14 | 5,040,971 | -0.52(-3.82%) |
Mar 03, 2023 | 13.90 | 14.02 | 13.34 | 13.66 | 7,044,550 | -0.17(-1.26%) |
Mar 02, 2023 | 13.86 | 14.51 | 13.66 | 13.84 | 11,771,804 | +0.16(+1.20%) |