Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.25 | 16.42 | 15.54 | 15.54 | 461,131 | -0.72(-4.41%) |
May 05, 2023 | 16.62 | 16.73 | 15.99 | 16.26 | 703,954 | -0.34(-2.07%) |
May 04, 2023 | 16.93 | 16.95 | 16.21 | 16.60 | 820,696 | -0.58(-3.38%) |
May 03, 2023 | 17.29 | 17.53 | 17.17 | 17.18 | 367,031 | -0.09(-0.51%) |
May 02, 2023 | 17.19 | 17.32 | 16.86 | 17.27 | 296,827 | -0.02(-0.11%) |
May 01, 2023 | 17.20 | 17.48 | 17.17 | 17.29 | 214,329 | +0.07(+0.40%) |
Apr 28, 2023 | 17.10 | 17.40 | 17.10 | 17.22 | 356,230 | +0.13(+0.75%) |
Apr 27, 2023 | 16.88 | 17.25 | 16.77 | 17.09 | 252,989 | +0.26(+1.52%) |
Apr 26, 2023 | 16.74 | 16.90 | 16.71 | 16.84 | 314,065 | +0.01(+0.06%) |
Apr 25, 2023 | 16.80 | 16.91 | 16.75 | 16.83 | 254,677 | -0.10(-0.58%) |
Apr 24, 2023 | 16.82 | 16.98 | 16.81 | 16.93 | 197,415 | -0.01(-0.06%) |
Apr 21, 2023 | 16.95 | 16.97 | 16.80 | 16.94 | 263,638 | -0.01(-0.06%) |
Apr 20, 2023 | 17.01 | 17.14 | 16.89 | 16.95 | 218,138 | -0.13(-0.75%) |
Apr 19, 2023 | 16.99 | 17.08 | 16.95 | 17.07 | 190,068 | +0.02(+0.11%) |
Apr 18, 2023 | 17.25 | 17.34 | 16.90 | 17.05 | 187,709 | -0.17(-0.97%) |
Apr 17, 2023 | 17.25 | 17.32 | 17.13 | 17.22 | 207,489 | -0.02(-0.11%) |
Apr 14, 2023 | 17.43 | 17.51 | 17.20 | 17.24 | 249,378 | -0.21(-1.18%) |
Apr 13, 2023 | 17.55 | 17.62 | 17.41 | 17.45 | 207,804 | -0.09(-0.50%) |
Apr 12, 2023 | 17.69 | 17.74 | 17.45 | 17.53 | 628,146 | -0.09(-0.50%) |
Apr 11, 2023 | 17.42 | 17.62 | 17.30 | 17.62 | 614,606 | +0.24(+1.36%) |
Apr 10, 2023 | 16.71 | 17.63 | 16.27 | 17.39 | 1,196,464 | +1.25(+7.73%) |
Apr 06, 2023 | 15.87 | 16.35 | 15.78 | 16.14 | 483,276 | +0.31(+1.99%) |
Apr 05, 2023 | 15.89 | 15.89 | 15.67 | 15.82 | 252,992 | -0.08(-0.49%) |
Apr 04, 2023 | 15.90 | 15.91 | 15.73 | 15.90 | 264,322 | +0.01(+0.06%) |
Apr 03, 2023 | 15.73 | 15.91 | 15.68 | 15.89 | 272,832 | +0.17(+1.06%) |
Mar 31, 2023 | 15.61 | 15.80 | 15.53 | 15.73 | 287,797 | +0.20(+1.27%) |
Mar 30, 2023 | 15.47 | 15.57 | 15.42 | 15.53 | 221,154 | +0.07(+0.44%) |
Mar 29, 2023 | 15.52 | 15.55 | 15.38 | 15.46 | 188,298 | -0.01(-0.06%) |
Mar 28, 2023 | 15.38 | 15.61 | 15.38 | 15.47 | 231,080 | +0.09(+0.58%) |
Mar 27, 2023 | 15.32 | 15.38 | 15.17 | 15.38 | 326,056 | +0.13(+0.84%) |
Mar 24, 2023 | 14.75 | 15.38 | 14.72 | 15.25 | 285,655 | +0.39(+2.65%) |
Mar 23, 2023 | 14.78 | 15.03 | 14.68 | 14.86 | 242,275 | +0.19(+1.27%) |
Mar 22, 2023 | 14.84 | 15.13 | 14.67 | 14.67 | 249,379 | -0.10(-0.67%) |
Mar 21, 2023 | 14.75 | 14.97 | 14.71 | 14.77 | 763,896 | +0.23(+1.55%) |
Mar 20, 2023 | 14.43 | 14.84 | 14.36 | 14.55 | 283,961 | +0.24(+1.65%) |
Mar 17, 2023 | 14.58 | 14.69 | 14.28 | 14.31 | 1,183,208 | -0.43(-2.93%) |
Mar 16, 2023 | 14.65 | 14.96 | 14.53 | 14.74 | 335,089 | -0.03(-0.20%) |
Mar 15, 2023 | 14.90 | 14.98 | 14.53 | 14.77 | 492,871 | -0.40(-2.65%) |
Mar 14, 2023 | 15.21 | 15.34 | 14.94 | 15.18 | 625,792 | +0.17(+1.11%) |
Mar 13, 2023 | 14.95 | 15.13 | 14.67 | 15.01 | 503,900 | -0.12(-0.78%) |
Mar 10, 2023 | 15.13 | 15.19 | 14.85 | 15.13 | 274,485 | -0.02(-0.13%) |
Mar 09, 2023 | 15.38 | 15.50 | 15.13 | 15.15 | 227,285 | -0.21(-1.34%) |
Mar 08, 2023 | 15.70 | 15.70 | 15.12 | 15.35 | 221,821 | -0.31(-2.00%) |
Mar 07, 2023 | 15.70 | 15.84 | 15.46 | 15.67 | 211,129 | +0.04(+0.25%) |
Mar 06, 2023 | 15.70 | 15.81 | 15.36 | 15.63 | 243,995 | -0.05(-0.31%) |
Mar 03, 2023 | 15.19 | 15.84 | 15.12 | 15.68 | 708,681 | +0.66(+4.37%) |
Mar 02, 2023 | 15.00 | 15.60 | 14.87 | 15.02 | 587,266 | -0.64(-4.07%) |