Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.75 | 15.76 | 15.43 | 15.51 | 32,438 | -0.19(-1.24%) |
May 05, 2023 | 15.56 | 15.71 | 15.51 | 15.70 | 36,905 | +0.17(+1.07%) |
May 04, 2023 | 15.83 | 15.83 | 15.44 | 15.53 | 45,736 | -0.32(-2.04%) |
May 03, 2023 | 16.15 | 16.25 | 15.85 | 15.86 | 54,126 | -0.30(-1.83%) |
May 02, 2023 | 16.40 | 16.43 | 16.15 | 16.15 | 46,968 | -0.18(-1.08%) |
May 01, 2023 | 16.53 | 16.62 | 16.33 | 16.33 | 45,309 | -0.27(-1.62%) |
Apr 28, 2023 | 16.52 | 16.66 | 16.45 | 16.60 | 33,565 | +0.21(+1.30%) |
Apr 27, 2023 | 16.35 | 16.43 | 16.28 | 16.39 | 18,814 | +0.11(+0.68%) |
Apr 26, 2023 | 16.29 | 16.47 | 16.26 | 16.27 | 19,107 | -0.10(-0.62%) |
Apr 25, 2023 | 16.48 | 16.53 | 16.29 | 16.38 | 14,353 | -0.11(-0.67%) |
Apr 24, 2023 | 16.48 | 16.56 | 16.38 | 16.49 | 18,629 | +0.04(+0.22%) |
Apr 21, 2023 | 16.37 | 16.51 | 16.27 | 16.45 | 29,253 | +0.06(+0.40%) |
Apr 20, 2023 | 16.36 | 16.45 | 16.30 | 16.39 | 11,289 | +0.03(+0.17%) |
Apr 19, 2023 | 16.40 | 16.51 | 16.29 | 16.36 | 26,421 | -0.05(-0.28%) |
Apr 18, 2023 | 16.49 | 16.55 | 16.39 | 16.40 | 19,785 | -0.02(-0.11%) |
Apr 17, 2023 | 16.26 | 16.51 | 16.26 | 16.42 | 55,525 | +0.06(+0.40%) |
Apr 14, 2023 | 16.57 | 16.63 | 16.33 | 16.36 | 36,301 | -0.30(-1.78%) |
Apr 13, 2023 | 16.53 | 16.78 | 16.53 | 16.65 | 28,017 | +0.16(+0.95%) |
Apr 12, 2023 | 16.62 | 16.66 | 16.40 | 16.50 | 20,488 | +0.00(+0.00%) |
Apr 11, 2023 | 16.39 | 16.57 | 16.39 | 16.50 | 29,598 | +0.15(+0.93%) |
Apr 10, 2023 | 16.31 | 16.39 | 16.28 | 16.34 | 16,631 | -0.04(-0.22%) |
Apr 06, 2023 | 16.49 | 16.55 | 16.24 | 16.38 | 38,418 | -0.04(-0.22%) |
Apr 05, 2023 | 16.41 | 16.56 | 16.33 | 16.42 | 31,836 | +0.10(+0.62%) |
Apr 04, 2023 | 16.84 | 16.85 | 16.28 | 16.32 | 34,901 | -0.52(-3.11%) |
Apr 03, 2023 | 16.76 | 16.90 | 16.71 | 16.84 | 21,673 | +0.21(+1.27%) |
Mar 31, 2023 | 16.47 | 17.08 | 16.27 | 16.63 | 99,089 | +0.28(+1.74%) |
Mar 30, 2023 | 16.40 | 16.43 | 16.22 | 16.34 | 22,048 | +0.07(+0.45%) |
Mar 29, 2023 | 16.06 | 16.43 | 16.06 | 16.27 | 29,616 | +0.26(+1.61%) |
Mar 28, 2023 | 16.08 | 16.10 | 15.86 | 16.01 | 57,343 | +0.04(+0.23%) |
Mar 27, 2023 | 16.31 | 16.35 | 15.96 | 15.98 | 75,169 | -0.23(-1.42%) |
Mar 24, 2023 | 16.46 | 16.51 | 16.21 | 16.21 | 17,830 | -0.42(-2.54%) |
Mar 23, 2023 | 16.74 | 16.81 | 16.55 | 16.63 | 16,707 | -0.05(-0.28%) |
Mar 22, 2023 | 16.37 | 16.80 | 16.37 | 16.67 | 38,390 | +0.41(+2.54%) |
Mar 21, 2023 | 16.49 | 16.54 | 16.11 | 16.26 | 44,008 | -0.20(-1.23%) |
Mar 20, 2023 | 16.90 | 16.90 | 16.43 | 16.46 | 51,348 | -0.51(-2.98%) |
Mar 17, 2023 | 17.32 | 17.32 | 16.81 | 16.97 | 25,915 | -0.35(-2.02%) |
Mar 16, 2023 | 16.90 | 17.43 | 16.67 | 17.32 | 42,104 | +0.24(+1.40%) |
Mar 15, 2023 | 17.31 | 17.31 | 16.91 | 17.08 | 48,458 | -0.45(-2.57%) |
Mar 14, 2023 | 17.87 | 18.01 | 17.50 | 17.53 | 41,467 | +0.00(+0.03%) |
Mar 13, 2023 | 18.06 | 18.06 | 17.45 | 17.52 | 82,993 | -0.74(-4.05%) |
Mar 10, 2023 | 18.64 | 18.64 | 18.25 | 18.26 | 53,497 | -0.38(-2.05%) |
Mar 09, 2023 | 18.92 | 18.97 | 18.61 | 18.65 | 21,087 | -0.20(-1.04%) |
Mar 08, 2023 | 18.85 | 18.91 | 18.73 | 18.84 | 18,763 | +0.04(+0.21%) |
Mar 07, 2023 | 18.92 | 18.99 | 18.74 | 18.80 | 16,945 | -0.09(-0.48%) |
Mar 06, 2023 | 19.01 | 19.01 | 18.78 | 18.89 | 38,335 | -0.03(-0.14%) |
Mar 03, 2023 | 18.86 | 18.93 | 18.75 | 18.92 | 8,448 | +0.21(+1.12%) |
Mar 02, 2023 | 18.80 | 18.87 | 18.69 | 18.71 | 18,814 | -0.18(-0.97%) |