Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.67 | 15.36 | 14.65 | 14.65 | 17,083 | -0.66(-4.31%) |
May 05, 2023 | 14.50 | 15.32 | 14.50 | 15.31 | 7,625 | +1.41(+10.14%) |
May 04, 2023 | 14.41 | 14.41 | 13.78 | 13.90 | 15,449 | -0.40(-2.80%) |
May 03, 2023 | 15.01 | 15.01 | 14.10 | 14.30 | 12,276 | -0.78(-5.17%) |
May 02, 2023 | 15.22 | 15.22 | 15.00 | 15.08 | 2,458 | -0.02(-0.13%) |
May 01, 2023 | 15.33 | 15.56 | 15.07 | 15.10 | 4,634 | -0.23(-1.50%) |
Apr 28, 2023 | 15.32 | 16.03 | 15.32 | 15.33 | 10,769 | +0.03(+0.20%) |
Apr 27, 2023 | 15.82 | 15.82 | 15.26 | 15.30 | 13,727 | -0.37(-2.36%) |
Apr 26, 2023 | 15.49 | 16.03 | 15.49 | 15.67 | 14,318 | +0.09(+0.58%) |
Apr 25, 2023 | 16.01 | 16.02 | 15.53 | 15.58 | 11,908 | -0.12(-0.76%) |
Apr 24, 2023 | 15.82 | 15.82 | 15.70 | 15.70 | 910 | -0.19(-1.20%) |
Apr 21, 2023 | 15.77 | 15.89 | 15.54 | 15.89 | 2,207 | +0.09(+0.57%) |
Apr 20, 2023 | 15.89 | 16.08 | 15.65 | 15.80 | 5,309 | -0.20(-1.25%) |
Apr 19, 2023 | 16.01 | 16.29 | 15.95 | 16.00 | 3,246 | +0.25(+1.59%) |
Apr 18, 2023 | 15.94 | 16.25 | 15.65 | 15.75 | 3,575 | -0.24(-1.50%) |
Apr 17, 2023 | 15.65 | 15.99 | 15.65 | 15.99 | 1,848 | +0.40(+2.57%) |
Apr 14, 2023 | 15.96 | 15.96 | 15.56 | 15.59 | 2,192 | -0.35(-2.20%) |
Apr 13, 2023 | 15.93 | 16.18 | 15.93 | 15.94 | 2,559 | -0.11(-0.69%) |
Apr 12, 2023 | 16.29 | 16.62 | 15.96 | 16.05 | 5,110 | -0.17(-1.05%) |
Apr 11, 2023 | 15.49 | 16.69 | 15.47 | 16.22 | 11,921 | +0.93(+6.08%) |
Apr 10, 2023 | 15.12 | 15.45 | 15.00 | 15.29 | 14,341 | -0.04(-0.26%) |
Apr 06, 2023 | 15.00 | 15.68 | 14.50 | 15.33 | 27,080 | +0.16(+1.05%) |
Apr 05, 2023 | 14.90 | 15.17 | 14.81 | 15.17 | 7,619 | +0.27(+1.81%) |
Apr 04, 2023 | 15.32 | 15.34 | 14.90 | 14.90 | 9,125 | -0.40(-2.61%) |
Apr 03, 2023 | 15.69 | 15.74 | 15.26 | 15.30 | 5,220 | -0.05(-0.33%) |
Mar 31, 2023 | 15.52 | 15.98 | 14.96 | 15.35 | 26,048 | +0.10(+0.66%) |
Mar 30, 2023 | 15.14 | 15.30 | 14.78 | 15.25 | 7,642 | +0.14(+0.93%) |
Mar 29, 2023 | 15.55 | 15.55 | 15.00 | 15.11 | 15,082 | -0.26(-1.69%) |
Mar 28, 2023 | 15.96 | 15.96 | 15.28 | 15.37 | 6,447 | -0.60(-3.76%) |
Mar 27, 2023 | 15.48 | 15.97 | 15.48 | 15.97 | 2,751 | +0.65(+4.24%) |
Mar 24, 2023 | 15.63 | 15.90 | 15.25 | 15.32 | 12,859 | -0.30(-1.92%) |
Mar 23, 2023 | 15.79 | 16.16 | 15.62 | 15.62 | 10,835 | -0.27(-1.70%) |
Mar 22, 2023 | 16.20 | 16.20 | 15.75 | 15.89 | 12,747 | -0.12(-0.75%) |
Mar 21, 2023 | 16.21 | 16.51 | 16.00 | 16.01 | 10,210 | +0.07(+0.44%) |
Mar 20, 2023 | 15.88 | 16.29 | 15.88 | 15.94 | 8,935 | -0.18(-1.12%) |
Mar 17, 2023 | 16.15 | 16.30 | 15.63 | 16.12 | 32,083 | -0.23(-1.41%) |
Mar 16, 2023 | 15.97 | 16.50 | 15.97 | 16.35 | 22,817 | +0.35(+2.19%) |
Mar 15, 2023 | 17.00 | 17.00 | 16.00 | 16.00 | 19,940 | -1.28(-7.41%) |
Mar 14, 2023 | 17.11 | 17.54 | 17.07 | 17.28 | 16,209 | +0.58(+3.47%) |
Mar 13, 2023 | 17.01 | 17.19 | 16.63 | 16.70 | 2,854 | -0.58(-3.36%) |
Mar 10, 2023 | 17.75 | 17.80 | 16.91 | 17.28 | 21,133 | -0.42(-2.37%) |
Mar 09, 2023 | 18.62 | 18.70 | 17.65 | 17.70 | 30,061 | -0.99(-5.30%) |
Mar 08, 2023 | 19.05 | 19.08 | 18.56 | 18.69 | 9,071 | -0.26(-1.37%) |
Mar 07, 2023 | 17.30 | 19.35 | 17.30 | 18.95 | 82,281 | +1.45(+8.29%) |
Mar 06, 2023 | 17.34 | 17.66 | 17.22 | 17.50 | 50,806 | +0.11(+0.63%) |
Mar 03, 2023 | 17.04 | 17.76 | 17.04 | 17.39 | 49,542 | +0.67(+4.01%) |
Mar 02, 2023 | 16.50 | 17.13 | 16.33 | 16.72 | 38,725 | +0.31(+1.89%) |