Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.14 | 16.15 | 16.04 | 16.08 | 79,068 | -0.02(-0.11%) |
May 05, 2023 | 15.98 | 16.15 | 15.98 | 16.10 | 72,879 | +0.16(+0.99%) |
May 04, 2023 | 15.98 | 16.00 | 15.92 | 15.94 | 93,988 | -0.06(-0.37%) |
May 03, 2023 | 16.10 | 16.16 | 15.98 | 16.00 | 106,381 | -0.09(-0.56%) |
May 02, 2023 | 16.21 | 16.21 | 16.00 | 16.09 | 141,456 | -0.13(-0.78%) |
May 01, 2023 | 16.25 | 16.30 | 16.21 | 16.22 | 84,599 | -0.04(-0.28%) |
Apr 28, 2023 | 16.16 | 16.28 | 16.15 | 16.26 | 155,780 | +0.11(+0.67%) |
Apr 27, 2023 | 16.05 | 16.16 | 15.99 | 16.16 | 90,107 | +0.16(+1.01%) |
Apr 26, 2023 | 16.05 | 16.08 | 15.99 | 15.99 | 85,061 | +0.00(+0.00%) |
Apr 25, 2023 | 16.16 | 16.16 | 15.99 | 15.99 | 91,534 | -0.19(-1.17%) |
Apr 24, 2023 | 16.21 | 16.21 | 16.16 | 16.18 | 121,011 | -0.02(-0.12%) |
Apr 21, 2023 | 16.18 | 16.21 | 16.16 | 16.20 | 89,477 | +0.00(+0.00%) |
Apr 20, 2023 | 16.23 | 16.33 | 16.17 | 16.20 | 126,733 | -0.05(-0.33%) |
Apr 19, 2023 | 16.20 | 16.36 | 16.17 | 16.26 | 155,058 | +0.01(+0.05%) |
Apr 18, 2023 | 16.28 | 16.33 | 16.23 | 16.25 | 67,793 | -0.04(-0.27%) |
Apr 17, 2023 | 16.28 | 16.29 | 16.22 | 16.29 | 101,160 | +0.01(+0.05%) |
Apr 14, 2023 | 16.26 | 16.36 | 16.22 | 16.28 | 172,527 | -0.05(-0.33%) |
Apr 13, 2023 | 16.20 | 16.35 | 16.20 | 16.34 | 96,363 | +0.09(+0.55%) |
Apr 12, 2023 | 16.25 | 16.29 | 16.21 | 16.25 | 109,022 | +0.04(+0.22%) |
Apr 11, 2023 | 16.18 | 16.25 | 16.15 | 16.21 | 226,729 | +0.10(+0.61%) |
Apr 10, 2023 | 15.96 | 16.13 | 15.96 | 16.11 | 75,639 | +0.09(+0.56%) |
Apr 06, 2023 | 16.03 | 16.06 | 16.01 | 16.02 | 80,397 | -0.03(-0.17%) |
Apr 05, 2023 | 16.12 | 16.12 | 15.89 | 16.05 | 255,668 | -0.04(-0.28%) |
Apr 04, 2023 | 16.21 | 16.24 | 16.07 | 16.10 | 111,629 | -0.13(-0.83%) |
Apr 03, 2023 | 16.26 | 16.31 | 16.09 | 16.23 | 174,166 | -0.04(-0.22%) |
Mar 31, 2023 | 16.10 | 16.28 | 16.10 | 16.26 | 162,061 | +0.20(+1.22%) |
Mar 30, 2023 | 15.99 | 16.11 | 15.99 | 16.07 | 71,426 | +0.14(+0.90%) |
Mar 29, 2023 | 15.87 | 15.99 | 15.87 | 15.93 | 96,214 | +0.09(+0.56%) |
Mar 28, 2023 | 15.80 | 15.86 | 15.76 | 15.84 | 139,617 | +0.02(+0.11%) |
Mar 27, 2023 | 15.87 | 15.89 | 15.80 | 15.82 | 76,685 | +0.09(+0.57%) |
Mar 24, 2023 | 15.77 | 15.88 | 15.71 | 15.73 | 202,223 | -0.10(-0.62%) |
Mar 23, 2023 | 15.91 | 15.97 | 15.76 | 15.83 | 178,397 | +0.00(+0.00%) |
Mar 22, 2023 | 15.92 | 15.99 | 15.81 | 15.83 | 399,235 | +0.00(+0.00%) |
Mar 21, 2023 | 15.77 | 15.90 | 15.72 | 15.83 | 170,620 | +0.12(+0.73%) |
Mar 20, 2023 | 15.81 | 15.85 | 15.70 | 15.71 | 143,060 | -0.04(-0.25%) |
Mar 17, 2023 | 16.00 | 16.00 | 15.75 | 15.75 | 83,552 | -0.23(-1.44%) |
Mar 16, 2023 | 15.88 | 16.04 | 15.77 | 15.98 | 189,941 | +0.07(+0.44%) |
Mar 15, 2023 | 15.92 | 15.96 | 15.75 | 15.91 | 185,331 | -0.19(-1.15%) |
Mar 14, 2023 | 16.02 | 16.24 | 16.02 | 16.10 | 165,409 | +0.17(+1.06%) |
Mar 13, 2023 | 16.15 | 16.15 | 15.91 | 15.93 | 221,542 | -0.26(-1.59%) |
Mar 10, 2023 | 16.39 | 16.50 | 16.16 | 16.19 | 206,072 | -0.22(-1.35%) |
Mar 09, 2023 | 16.71 | 16.75 | 16.41 | 16.41 | 85,788 | -0.25(-1.49%) |
Mar 08, 2023 | 16.71 | 16.75 | 16.64 | 16.65 | 81,020 | -0.02(-0.11%) |
Mar 07, 2023 | 16.83 | 16.84 | 16.66 | 16.67 | 191,053 | -0.10(-0.58%) |
Mar 06, 2023 | 16.83 | 16.88 | 16.77 | 16.77 | 86,180 | -0.01(-0.05%) |
Mar 03, 2023 | 16.70 | 16.81 | 16.70 | 16.78 | 88,969 | +0.14(+0.85%) |
Mar 02, 2023 | 16.65 | 16.71 | 16.61 | 16.64 | 87,894 | -0.09(-0.53%) |