Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.61 | 17.03 | 16.24 | 16.36 | 326,992 | -0.14(-0.85%) |
May 05, 2023 | 16.10 | 16.60 | 16.07 | 16.50 | 327,587 | +0.54(+3.38%) |
May 04, 2023 | 16.40 | 16.40 | 15.81 | 15.96 | 520,040 | -0.49(-2.98%) |
May 03, 2023 | 16.11 | 16.75 | 16.05 | 16.45 | 690,965 | +0.36(+2.24%) |
May 02, 2023 | 15.61 | 16.15 | 15.59 | 16.09 | 745,049 | +0.50(+3.21%) |
May 01, 2023 | 15.38 | 15.67 | 15.32 | 15.59 | 314,240 | +0.17(+1.10%) |
Apr 28, 2023 | 15.07 | 15.44 | 14.86 | 15.42 | 426,331 | +0.41(+2.73%) |
Apr 27, 2023 | 14.74 | 15.01 | 14.43 | 15.01 | 468,620 | +0.29(+1.97%) |
Apr 26, 2023 | 14.71 | 14.89 | 14.53 | 14.72 | 506,760 | +0.17(+1.17%) |
Apr 25, 2023 | 15.26 | 15.34 | 14.31 | 14.55 | 618,048 | -0.92(-5.95%) |
Apr 24, 2023 | 15.75 | 15.88 | 15.39 | 15.47 | 1,026,739 | -0.30(-1.90%) |
Apr 21, 2023 | 16.05 | 16.05 | 15.71 | 15.77 | 303,642 | -0.35(-2.17%) |
Apr 20, 2023 | 16.14 | 16.14 | 15.81 | 16.12 | 1,786,809 | -0.24(-1.47%) |
Apr 19, 2023 | 15.97 | 16.36 | 15.78 | 16.36 | 1,665,775 | +0.21(+1.30%) |
Apr 18, 2023 | 16.34 | 16.36 | 15.98 | 16.15 | 336,777 | -0.11(-0.68%) |
Apr 17, 2023 | 16.15 | 16.35 | 16.00 | 16.26 | 408,874 | -0.12(-0.73%) |
Apr 14, 2023 | 16.34 | 16.49 | 16.06 | 16.38 | 293,342 | +0.07(+0.43%) |
Apr 13, 2023 | 15.66 | 16.34 | 15.63 | 16.31 | 430,385 | +0.65(+4.15%) |
Apr 12, 2023 | 16.49 | 16.55 | 15.66 | 15.66 | 487,187 | -0.78(-4.74%) |
Apr 11, 2023 | 17.07 | 17.12 | 16.37 | 16.44 | 457,661 | -0.54(-3.18%) |
Apr 10, 2023 | 16.37 | 17.15 | 16.16 | 16.98 | 924,655 | +0.49(+2.97%) |
Apr 06, 2023 | 17.21 | 17.21 | 16.38 | 16.49 | 581,112 | -0.90(-5.18%) |
Apr 05, 2023 | 16.09 | 17.47 | 15.87 | 17.39 | 1,430,482 | +0.86(+5.20%) |
Apr 04, 2023 | 16.79 | 16.81 | 16.11 | 16.53 | 976,655 | -0.26(-1.55%) |
Apr 03, 2023 | 17.17 | 17.17 | 16.39 | 16.79 | 517,486 | -0.45(-2.61%) |
Mar 31, 2023 | 16.69 | 17.29 | 16.69 | 17.24 | 781,885 | +0.61(+3.67%) |
Mar 30, 2023 | 16.57 | 16.77 | 16.36 | 16.63 | 369,759 | +0.28(+1.71%) |
Mar 29, 2023 | 15.73 | 16.37 | 15.66 | 16.35 | 444,511 | +0.90(+5.83%) |
Mar 28, 2023 | 15.84 | 15.97 | 15.23 | 15.45 | 364,104 | -0.49(-3.07%) |
Mar 27, 2023 | 16.01 | 16.10 | 15.83 | 15.94 | 295,227 | +0.00(+0.00%) |
Mar 24, 2023 | 15.93 | 16.03 | 15.75 | 15.94 | 253,616 | -0.10(-0.62%) |
Mar 23, 2023 | 15.98 | 16.25 | 15.84 | 16.04 | 372,150 | +0.38(+2.43%) |
Mar 22, 2023 | 15.84 | 16.28 | 15.65 | 15.66 | 694,211 | -0.17(-1.07%) |
Mar 21, 2023 | 16.11 | 16.26 | 15.66 | 15.83 | 524,742 | -0.02(-0.13%) |
Mar 20, 2023 | 15.71 | 15.92 | 15.64 | 15.85 | 610,129 | +0.25(+1.60%) |
Mar 17, 2023 | 15.98 | 16.09 | 15.45 | 15.60 | 1,523,178 | -0.32(-2.01%) |
Mar 16, 2023 | 15.69 | 16.09 | 15.63 | 15.92 | 523,591 | +0.03(+0.19%) |
Mar 15, 2023 | 15.52 | 15.89 | 15.36 | 15.89 | 387,877 | -0.11(-0.69%) |
Mar 14, 2023 | 16.04 | 16.36 | 15.59 | 16.00 | 414,961 | +0.47(+3.03%) |
Mar 13, 2023 | 15.01 | 15.71 | 15.01 | 15.53 | 477,950 | -0.09(-0.58%) |
Mar 10, 2023 | 16.39 | 16.39 | 15.34 | 15.62 | 593,152 | -0.67(-4.11%) |
Mar 09, 2023 | 16.37 | 16.80 | 16.28 | 16.29 | 304,018 | -0.01(-0.06%) |
Mar 08, 2023 | 16.08 | 16.42 | 16.04 | 16.30 | 345,409 | +0.31(+1.94%) |
Mar 07, 2023 | 16.46 | 16.56 | 15.93 | 15.99 | 381,325 | -0.48(-2.91%) |
Mar 06, 2023 | 17.05 | 17.08 | 16.35 | 16.47 | 281,195 | -0.58(-3.40%) |
Mar 03, 2023 | 16.78 | 17.09 | 16.58 | 17.05 | 193,350 | +0.28(+1.67%) |
Mar 02, 2023 | 16.58 | 16.86 | 16.32 | 16.77 | 199,911 | -0.08(-0.47%) |