Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.07 | 15.12 | 14.96 | 15.00 | 140,138 | -0.04(-0.24%) |
May 05, 2023 | 14.88 | 15.16 | 14.86 | 15.03 | 162,627 | +0.20(+1.35%) |
May 04, 2023 | 14.90 | 15.01 | 14.80 | 14.83 | 189,133 | -0.10(-0.67%) |
May 03, 2023 | 14.98 | 15.12 | 14.91 | 14.93 | 198,229 | +0.00(+0.00%) |
May 02, 2023 | 14.93 | 15.06 | 14.85 | 14.93 | 200,328 | -0.09(-0.61%) |
May 01, 2023 | 14.98 | 15.11 | 14.95 | 15.02 | 208,246 | -0.04(-0.24%) |
Apr 28, 2023 | 14.81 | 15.11 | 14.81 | 15.06 | 367,634 | +0.33(+2.22%) |
Apr 27, 2023 | 14.86 | 14.86 | 14.64 | 14.73 | 320,154 | -0.09(-0.61%) |
Apr 26, 2023 | 14.88 | 15.01 | 14.80 | 14.82 | 230,707 | -0.03(-0.18%) |
Apr 25, 2023 | 15.16 | 15.24 | 14.85 | 14.85 | 297,500 | -0.39(-2.57%) |
Apr 24, 2023 | 15.38 | 15.42 | 15.21 | 15.24 | 208,308 | -0.16(-1.06%) |
Apr 21, 2023 | 15.43 | 15.52 | 15.36 | 15.41 | 125,561 | -0.03(-0.18%) |
Apr 20, 2023 | 15.42 | 15.59 | 15.39 | 15.43 | 193,049 | -0.12(-0.76%) |
Apr 19, 2023 | 15.56 | 15.59 | 15.44 | 15.55 | 271,485 | -0.14(-0.87%) |
Apr 18, 2023 | 15.81 | 15.82 | 15.61 | 15.69 | 346,238 | -0.07(-0.46%) |
Apr 17, 2023 | 15.84 | 15.90 | 15.74 | 15.76 | 166,962 | -0.02(-0.12%) |
Apr 14, 2023 | 15.82 | 15.92 | 15.72 | 15.78 | 127,505 | -0.10(-0.63%) |
Apr 13, 2023 | 15.80 | 15.97 | 15.80 | 15.88 | 139,605 | +0.08(+0.53%) |
Apr 12, 2023 | 15.99 | 16.09 | 15.78 | 15.80 | 275,236 | +0.01(+0.06%) |
Apr 11, 2023 | 15.78 | 15.99 | 15.75 | 15.79 | 211,069 | +0.05(+0.34%) |
Apr 10, 2023 | 15.64 | 15.77 | 15.59 | 15.73 | 167,053 | +0.00(+0.00%) |
Apr 06, 2023 | 15.68 | 15.85 | 15.64 | 15.73 | 243,210 | +0.02(+0.11%) |
Apr 05, 2023 | 16.00 | 16.17 | 15.60 | 15.71 | 278,675 | -0.35(-2.19%) |
Apr 04, 2023 | 16.44 | 16.45 | 16.01 | 16.07 | 387,337 | -0.29(-1.76%) |
Apr 03, 2023 | 16.61 | 16.63 | 16.17 | 16.36 | 421,880 | -0.50(-2.94%) |
Mar 31, 2023 | 16.04 | 16.85 | 16.02 | 16.85 | 2,195,666 | +0.92(+5.77%) |
Mar 30, 2023 | 15.71 | 15.94 | 15.64 | 15.93 | 375,104 | +0.37(+2.38%) |
Mar 29, 2023 | 15.39 | 15.59 | 15.23 | 15.56 | 310,389 | +0.38(+2.49%) |
Mar 28, 2023 | 15.20 | 15.25 | 15.12 | 15.18 | 348,734 | -0.05(-0.30%) |
Mar 27, 2023 | 15.32 | 15.32 | 15.13 | 15.23 | 300,894 | +0.03(+0.18%) |
Mar 24, 2023 | 15.19 | 15.26 | 15.11 | 15.20 | 242,751 | -0.10(-0.65%) |
Mar 23, 2023 | 15.26 | 15.53 | 15.16 | 15.30 | 272,572 | +0.22(+1.43%) |
Mar 22, 2023 | 15.35 | 15.39 | 15.08 | 15.08 | 236,622 | -0.25(-1.65%) |
Mar 21, 2023 | 15.17 | 15.41 | 15.17 | 15.34 | 223,350 | +0.24(+1.61%) |
Mar 20, 2023 | 14.97 | 15.17 | 14.97 | 15.09 | 207,193 | +0.12(+0.78%) |
Mar 17, 2023 | 15.07 | 15.07 | 14.90 | 14.98 | 223,777 | -0.10(-0.66%) |
Mar 16, 2023 | 14.68 | 15.10 | 14.60 | 15.07 | 354,573 | +0.32(+2.20%) |
Mar 15, 2023 | 14.91 | 14.94 | 14.66 | 14.75 | 553,252 | -0.32(-2.15%) |
Mar 14, 2023 | 15.09 | 15.18 | 14.97 | 15.07 | 266,708 | +0.16(+1.10%) |
Mar 13, 2023 | 14.66 | 15.03 | 14.51 | 14.91 | 352,168 | -0.03(-0.18%) |
Mar 10, 2023 | 15.34 | 15.35 | 14.79 | 14.94 | 514,671 | -0.43(-2.79%) |
Mar 09, 2023 | 15.80 | 15.91 | 15.36 | 15.37 | 273,426 | -0.44(-2.77%) |
Mar 08, 2023 | 15.87 | 15.95 | 15.72 | 15.80 | 169,666 | -0.12(-0.73%) |
Mar 07, 2023 | 16.21 | 16.27 | 15.88 | 15.92 | 372,863 | -0.21(-1.33%) |
Mar 06, 2023 | 16.11 | 16.32 | 16.07 | 16.13 | 328,154 | +0.10(+0.61%) |
Mar 03, 2023 | 16.03 | 16.10 | 15.96 | 16.04 | 254,020 | +0.13(+0.84%) |
Mar 02, 2023 | 15.76 | 15.96 | 15.72 | 15.90 | 439,093 | +0.04(+0.22%) |