Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.99 | 15.00 | 14.90 | 14.94 | 54,588 | -0.03(-0.18%) |
May 05, 2023 | 14.85 | 15.01 | 14.85 | 14.96 | 97,883 | +0.23(+1.56%) |
May 04, 2023 | 14.83 | 14.83 | 14.69 | 14.73 | 95,478 | -0.08(-0.56%) |
May 03, 2023 | 14.92 | 15.00 | 14.80 | 14.82 | 118,640 | -0.04(-0.25%) |
May 02, 2023 | 14.96 | 15.01 | 14.80 | 14.85 | 132,665 | -0.14(-0.92%) |
May 01, 2023 | 15.03 | 15.13 | 14.97 | 14.99 | 143,153 | +0.00(+0.00%) |
Apr 28, 2023 | 15.12 | 15.12 | 14.84 | 14.99 | 196,653 | -0.03(-0.18%) |
Apr 27, 2023 | 14.79 | 15.03 | 14.76 | 15.02 | 109,747 | +0.30(+2.06%) |
Apr 26, 2023 | 14.69 | 14.85 | 14.67 | 14.72 | 85,999 | +0.06(+0.44%) |
Apr 25, 2023 | 14.92 | 14.97 | 14.62 | 14.65 | 129,708 | -0.33(-2.21%) |
Apr 24, 2023 | 15.04 | 15.10 | 14.90 | 14.98 | 85,715 | -0.05(-0.37%) |
Apr 21, 2023 | 15.05 | 15.12 | 14.94 | 15.04 | 68,633 | +0.04(+0.28%) |
Apr 20, 2023 | 15.01 | 15.09 | 14.95 | 15.00 | 95,784 | -0.04(-0.24%) |
Apr 19, 2023 | 14.99 | 15.08 | 14.91 | 15.03 | 94,717 | -0.04(-0.24%) |
Apr 18, 2023 | 15.04 | 15.11 | 15.01 | 15.07 | 76,780 | +0.05(+0.30%) |
Apr 17, 2023 | 14.95 | 15.07 | 14.93 | 15.02 | 99,208 | +0.05(+0.37%) |
Apr 14, 2023 | 14.94 | 15.05 | 14.91 | 14.97 | 88,406 | -0.06(-0.42%) |
Apr 13, 2023 | 14.87 | 15.07 | 14.82 | 15.03 | 90,835 | +0.26(+1.79%) |
Apr 12, 2023 | 14.96 | 14.96 | 14.74 | 14.77 | 155,749 | -0.06(-0.43%) |
Apr 11, 2023 | 14.95 | 14.95 | 14.80 | 14.83 | 136,920 | -0.08(-0.55%) |
Apr 10, 2023 | 14.78 | 14.91 | 14.70 | 14.91 | 160,579 | +0.12(+0.80%) |
Apr 06, 2023 | 14.70 | 14.81 | 14.63 | 14.80 | 106,474 | +0.10(+0.68%) |
Apr 05, 2023 | 14.82 | 14.82 | 14.66 | 14.70 | 120,100 | -0.13(-0.86%) |
Apr 04, 2023 | 14.91 | 15.00 | 14.76 | 14.82 | 142,720 | -0.10(-0.67%) |
Apr 03, 2023 | 15.01 | 15.01 | 14.83 | 14.92 | 112,858 | -0.03(-0.18%) |
Mar 31, 2023 | 14.80 | 14.95 | 14.70 | 14.95 | 132,413 | +0.27(+1.86%) |
Mar 30, 2023 | 14.60 | 14.68 | 14.56 | 14.68 | 103,314 | +0.19(+1.32%) |
Mar 29, 2023 | 14.47 | 14.50 | 14.39 | 14.49 | 140,837 | +0.20(+1.40%) |
Mar 28, 2023 | 14.40 | 14.40 | 14.24 | 14.29 | 92,752 | -0.12(-0.82%) |
Mar 27, 2023 | 14.60 | 14.60 | 14.37 | 14.40 | 126,398 | -0.05(-0.32%) |
Mar 24, 2023 | 14.50 | 14.52 | 14.36 | 14.45 | 295,658 | -0.06(-0.44%) |
Mar 23, 2023 | 14.51 | 14.69 | 14.45 | 14.51 | 141,810 | +0.06(+0.44%) |
Mar 22, 2023 | 14.54 | 14.66 | 14.45 | 14.45 | 124,695 | -0.08(-0.56%) |
Mar 21, 2023 | 14.52 | 14.56 | 14.45 | 14.53 | 75,610 | +0.22(+1.56%) |
Mar 20, 2023 | 14.37 | 14.39 | 14.26 | 14.31 | 133,713 | +0.00(+0.00%) |
Mar 17, 2023 | 14.38 | 14.43 | 14.21 | 14.31 | 116,707 | -0.04(-0.25%) |
Mar 16, 2023 | 13.94 | 14.39 | 13.94 | 14.34 | 112,654 | +0.26(+1.86%) |
Mar 15, 2023 | 14.05 | 14.15 | 13.94 | 14.08 | 155,168 | -0.15(-1.08%) |
Mar 14, 2023 | 14.18 | 14.33 | 14.07 | 14.24 | 74,833 | +0.27(+1.94%) |
Mar 13, 2023 | 13.87 | 14.24 | 13.85 | 13.96 | 221,595 | -0.13(-0.90%) |
Mar 10, 2023 | 14.27 | 14.39 | 14.03 | 14.09 | 184,835 | -0.22(-1.52%) |
Mar 09, 2023 | 14.69 | 14.69 | 14.27 | 14.31 | 204,055 | -0.25(-1.74%) |
Mar 08, 2023 | 14.55 | 14.70 | 14.50 | 14.56 | 153,567 | +0.01(+0.06%) |
Mar 07, 2023 | 14.79 | 14.79 | 14.50 | 14.55 | 186,889 | -0.20(-1.35%) |
Mar 06, 2023 | 14.94 | 14.94 | 14.71 | 14.75 | 222,015 | -0.07(-0.49%) |
Mar 03, 2023 | 14.62 | 14.85 | 14.62 | 14.82 | 62,819 | +0.30(+2.06%) |
Mar 02, 2023 | 14.47 | 14.55 | 14.37 | 14.53 | 284,964 | -0.03(-0.19%) |