Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.96 | 14.96 | 14.79 | 14.89 | 119,805 | -0.04(-0.24%) |
May 05, 2023 | 15.07 | 15.12 | 14.79 | 14.93 | 96,453 | +0.01(+0.06%) |
May 04, 2023 | 14.82 | 14.95 | 14.73 | 14.92 | 123,339 | +0.05(+0.37%) |
May 03, 2023 | 14.84 | 15.11 | 14.84 | 14.86 | 133,630 | -0.09(-0.61%) |
May 02, 2023 | 14.84 | 15.03 | 14.66 | 14.95 | 181,352 | +0.05(+0.31%) |
May 01, 2023 | 15.08 | 15.33 | 14.84 | 14.91 | 247,017 | -0.47(-3.03%) |
Apr 28, 2023 | 15.21 | 15.78 | 15.21 | 15.37 | 203,807 | -0.12(-0.77%) |
Apr 27, 2023 | 15.24 | 15.51 | 15.16 | 15.49 | 127,553 | +0.26(+1.74%) |
Apr 26, 2023 | 15.34 | 15.45 | 15.16 | 15.23 | 151,404 | -0.05(-0.36%) |
Apr 25, 2023 | 15.30 | 15.42 | 15.26 | 15.28 | 144,705 | -0.05(-0.36%) |
Apr 24, 2023 | 15.35 | 15.50 | 15.26 | 15.34 | 218,585 | +0.09(+0.60%) |
Apr 21, 2023 | 15.25 | 15.32 | 15.01 | 15.25 | 187,209 | +0.23(+1.52%) |
Apr 20, 2023 | 14.96 | 15.11 | 14.93 | 15.02 | 99,063 | +0.01(+0.06%) |
Apr 19, 2023 | 14.94 | 15.10 | 14.84 | 15.01 | 206,052 | -0.01(-0.06%) |
Apr 18, 2023 | 15.26 | 15.26 | 14.97 | 15.02 | 105,955 | -0.22(-1.44%) |
Apr 17, 2023 | 14.94 | 15.26 | 14.93 | 15.24 | 208,314 | +0.31(+2.08%) |
Apr 14, 2023 | 15.01 | 15.15 | 14.80 | 14.93 | 174,734 | -0.14(-0.91%) |
Apr 13, 2023 | 15.04 | 15.12 | 14.95 | 15.06 | 173,925 | +0.00(+0.00%) |
Apr 12, 2023 | 15.26 | 15.32 | 15.06 | 15.06 | 194,335 | -0.11(-0.72%) |
Apr 11, 2023 | 15.20 | 15.29 | 15.04 | 15.17 | 255,184 | -0.04(-0.24%) |
Apr 10, 2023 | 15.34 | 15.46 | 15.01 | 15.21 | 240,502 | -0.16(-1.01%) |
Apr 06, 2023 | 15.25 | 15.38 | 15.21 | 15.37 | 116,879 | +0.16(+1.02%) |
Apr 05, 2023 | 15.17 | 15.28 | 15.14 | 15.21 | 150,546 | -0.05(-0.30%) |
Apr 04, 2023 | 15.49 | 15.67 | 15.21 | 15.26 | 298,744 | -0.29(-1.88%) |
Apr 03, 2023 | 15.76 | 15.92 | 15.37 | 15.55 | 245,509 | -0.21(-1.33%) |
Mar 31, 2023 | 15.47 | 15.76 | 15.35 | 15.76 | 299,034 | +0.42(+2.74%) |
Mar 30, 2023 | 15.26 | 15.37 | 15.19 | 15.34 | 200,075 | +0.09(+0.60%) |
Mar 29, 2023 | 15.28 | 15.33 | 15.04 | 15.25 | 266,716 | +0.13(+0.85%) |
Mar 28, 2023 | 15.05 | 15.19 | 15.03 | 15.12 | 215,939 | -0.01(-0.06%) |
Mar 27, 2023 | 15.15 | 15.30 | 15.04 | 15.13 | 205,555 | +0.03(+0.18%) |
Mar 24, 2023 | 14.73 | 15.11 | 14.66 | 15.10 | 337,833 | +0.34(+2.29%) |
Mar 23, 2023 | 14.67 | 15.10 | 14.66 | 14.76 | 274,954 | +0.10(+0.68%) |
Mar 22, 2023 | 15.26 | 15.26 | 14.63 | 14.66 | 281,284 | -0.67(-4.35%) |
Mar 21, 2023 | 15.05 | 15.43 | 15.05 | 15.33 | 359,796 | +0.42(+2.82%) |
Mar 20, 2023 | 14.73 | 15.02 | 14.70 | 14.91 | 407,650 | +0.31(+2.13%) |
Mar 17, 2023 | 14.93 | 14.93 | 14.59 | 14.60 | 949,104 | -0.44(-2.91%) |
Mar 16, 2023 | 14.97 | 15.31 | 14.86 | 15.04 | 336,520 | -0.10(-0.66%) |
Mar 15, 2023 | 14.88 | 15.26 | 14.84 | 15.14 | 430,234 | +0.05(+0.36%) |
Mar 14, 2023 | 15.16 | 15.52 | 15.05 | 15.08 | 397,845 | +0.29(+1.98%) |
Mar 13, 2023 | 14.63 | 15.07 | 14.63 | 14.79 | 385,308 | -0.06(-0.43%) |
Mar 10, 2023 | 15.41 | 15.47 | 14.73 | 14.85 | 372,334 | -0.52(-3.38%) |
Mar 09, 2023 | 15.52 | 15.54 | 15.30 | 15.37 | 369,644 | -0.18(-1.17%) |
Mar 08, 2023 | 15.65 | 15.73 | 15.39 | 15.56 | 269,092 | -0.13(-0.81%) |
Mar 07, 2023 | 16.06 | 16.10 | 15.57 | 15.68 | 215,164 | -0.38(-2.34%) |
Mar 06, 2023 | 15.69 | 16.15 | 15.69 | 16.06 | 352,868 | +0.40(+2.57%) |
Mar 03, 2023 | 15.70 | 15.88 | 15.61 | 15.66 | 218,722 | +0.02(+0.11%) |
Mar 02, 2023 | 15.76 | 15.89 | 15.54 | 15.64 | 174,892 | -0.06(-0.40%) |