Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.19 | 16.22 | 16.07 | 16.14 | 58,805 | -0.05(-0.34%) |
May 05, 2023 | 16.00 | 16.29 | 16.00 | 16.19 | 53,301 | +0.33(+2.08%) |
May 04, 2023 | 15.89 | 15.92 | 15.74 | 15.86 | 49,817 | +0.01(+0.06%) |
May 03, 2023 | 15.86 | 16.05 | 15.84 | 15.85 | 49,089 | +0.04(+0.25%) |
May 02, 2023 | 15.76 | 15.87 | 15.66 | 15.81 | 105,247 | -0.04(-0.25%) |
May 01, 2023 | 15.85 | 15.94 | 15.70 | 15.85 | 73,417 | +0.01(+0.06%) |
Apr 28, 2023 | 15.67 | 15.92 | 15.67 | 15.84 | 119,357 | +0.21(+1.34%) |
Apr 27, 2023 | 15.55 | 15.66 | 15.46 | 15.63 | 131,056 | +0.48(+3.17%) |
Apr 26, 2023 | 15.54 | 15.66 | 15.15 | 15.15 | 94,329 | +0.02(+0.13%) |
Apr 25, 2023 | 15.21 | 15.32 | 15.12 | 15.13 | 102,933 | -0.48(-3.05%) |
Apr 24, 2023 | 15.59 | 15.65 | 15.52 | 15.61 | 146,852 | +0.03(+0.17%) |
Apr 21, 2023 | 15.52 | 15.60 | 15.41 | 15.58 | 64,924 | +0.06(+0.39%) |
Apr 20, 2023 | 15.51 | 15.62 | 15.42 | 15.52 | 101,339 | -0.67(-4.14%) |
Apr 19, 2023 | 16.17 | 16.23 | 16.09 | 16.19 | 76,080 | -0.13(-0.80%) |
Apr 18, 2023 | 16.34 | 16.34 | 16.25 | 16.32 | 43,868 | +0.10(+0.62%) |
Apr 17, 2023 | 16.12 | 16.22 | 16.08 | 16.22 | 188,385 | +0.09(+0.56%) |
Apr 14, 2023 | 16.14 | 16.24 | 16.05 | 16.13 | 59,014 | -0.02(-0.12%) |
Apr 13, 2023 | 16.19 | 16.20 | 16.05 | 16.15 | 172,088 | +0.33(+2.09%) |
Apr 12, 2023 | 15.82 | 15.93 | 15.72 | 15.82 | 67,599 | +0.30(+1.93%) |
Apr 11, 2023 | 15.55 | 15.62 | 15.51 | 15.52 | 75,430 | +0.23(+1.50%) |
Apr 10, 2023 | 15.30 | 15.33 | 14.85 | 15.29 | 52,853 | -0.04(-0.26%) |
Apr 06, 2023 | 15.26 | 15.37 | 15.15 | 15.33 | 55,454 | +0.13(+0.86%) |
Apr 05, 2023 | 15.29 | 15.29 | 15.11 | 15.20 | 82,654 | -0.38(-2.44%) |
Apr 04, 2023 | 15.76 | 15.77 | 15.57 | 15.58 | 200,977 | +0.20(+1.30%) |
Apr 03, 2023 | 15.24 | 15.39 | 15.24 | 15.38 | 82,508 | +0.23(+1.52%) |
Mar 31, 2023 | 15.27 | 15.32 | 15.15 | 15.15 | 410,835 | -0.09(-0.59%) |
Mar 30, 2023 | 15.23 | 15.31 | 15.20 | 15.24 | 116,908 | +0.31(+2.08%) |
Mar 29, 2023 | 14.96 | 14.99 | 14.84 | 14.93 | 87,138 | +0.15(+1.01%) |
Mar 28, 2023 | 14.72 | 14.84 | 14.72 | 14.78 | 121,545 | +0.06(+0.41%) |
Mar 27, 2023 | 14.75 | 14.75 | 14.64 | 14.72 | 59,927 | +0.21(+1.47%) |
Mar 24, 2023 | 14.42 | 14.55 | 14.28 | 14.51 | 73,090 | -0.28(-1.91%) |
Mar 23, 2023 | 15.01 | 15.02 | 14.69 | 14.79 | 93,616 | -0.11(-0.74%) |
Mar 22, 2023 | 14.96 | 15.10 | 14.90 | 14.90 | 91,316 | -0.06(-0.40%) |
Mar 21, 2023 | 14.92 | 15.00 | 14.87 | 14.96 | 99,314 | +0.36(+2.47%) |
Mar 20, 2023 | 14.60 | 14.69 | 14.50 | 14.60 | 135,156 | +0.20(+1.39%) |
Mar 17, 2023 | 14.26 | 14.50 | 14.22 | 14.40 | 126,948 | -0.22(-1.50%) |
Mar 16, 2023 | 14.29 | 14.67 | 14.29 | 14.62 | 197,447 | +0.18(+1.28%) |
Mar 15, 2023 | 14.29 | 14.48 | 14.08 | 14.44 | 92,361 | -0.59(-3.96%) |
Mar 14, 2023 | 14.98 | 15.04 | 14.88 | 15.03 | 87,324 | +0.11(+0.74%) |
Mar 13, 2023 | 14.91 | 14.97 | 14.71 | 14.92 | 90,240 | -0.26(-1.71%) |
Mar 10, 2023 | 15.25 | 15.43 | 15.14 | 15.18 | 97,986 | -0.15(-0.98%) |
Mar 09, 2023 | 15.54 | 15.58 | 15.32 | 15.33 | 301,882 | -0.29(-1.86%) |
Mar 08, 2023 | 15.63 | 15.70 | 15.57 | 15.62 | 153,122 | +0.05(+0.32%) |
Mar 07, 2023 | 15.98 | 16.01 | 15.54 | 15.57 | 526,988 | -0.56(-3.47%) |
Mar 06, 2023 | 16.12 | 16.23 | 16.05 | 16.13 | 161,948 | +0.35(+2.22%) |
Mar 03, 2023 | 15.82 | 15.82 | 15.63 | 15.78 | 59,319 | +0.14(+0.90%) |
Mar 02, 2023 | 15.56 | 15.65 | 15.52 | 15.64 | 51,930 | -0.11(-0.70%) |