Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.00 | 16.25 | 16.00 | 16.10 | 14,442 | -0.02(-0.12%) |
May 05, 2023 | 15.70 | 16.12 | 15.70 | 16.12 | 9,046 | +0.29(+1.83%) |
May 04, 2023 | 15.79 | 15.83 | 15.65 | 15.83 | 7,516 | -0.07(-0.44%) |
May 03, 2023 | 15.74 | 15.94 | 15.60 | 15.90 | 12,202 | -0.27(-1.67%) |
May 02, 2023 | 16.15 | 16.28 | 16.00 | 16.17 | 48,604 | -0.39(-2.36%) |
May 01, 2023 | 16.40 | 16.56 | 16.35 | 16.56 | 14,903 | +0.08(+0.49%) |
Apr 28, 2023 | 16.30 | 16.57 | 16.30 | 16.48 | 8,224 | +0.28(+1.70%) |
Apr 27, 2023 | 16.21 | 16.28 | 16.12 | 16.20 | 15,578 | -0.45(-2.71%) |
Apr 26, 2023 | 16.85 | 16.86 | 16.64 | 16.66 | 10,794 | -0.11(-0.63%) |
Apr 25, 2023 | 16.96 | 16.97 | 16.75 | 16.76 | 16,767 | -0.19(-1.12%) |
Apr 24, 2023 | 16.45 | 17.24 | 16.45 | 16.95 | 22,411 | +0.51(+3.10%) |
Apr 21, 2023 | 16.50 | 16.52 | 16.43 | 16.44 | 2,456 | -0.25(-1.49%) |
Apr 20, 2023 | 16.47 | 16.72 | 16.47 | 16.69 | 16,596 | +0.30(+1.81%) |
Apr 19, 2023 | 16.26 | 16.42 | 16.26 | 16.39 | 3,808 | -0.31(-1.84%) |
Apr 18, 2023 | 16.55 | 16.73 | 16.55 | 16.70 | 12,509 | +0.02(+0.15%) |
Apr 17, 2023 | 16.46 | 16.72 | 16.46 | 16.68 | 10,040 | +0.23(+1.43%) |
Apr 14, 2023 | 16.55 | 16.64 | 16.39 | 16.44 | 7,023 | -0.13(-0.80%) |
Apr 13, 2023 | 16.44 | 16.61 | 16.44 | 16.57 | 24,295 | +0.21(+1.30%) |
Apr 12, 2023 | 16.43 | 16.46 | 16.31 | 16.36 | 21,168 | +0.52(+3.28%) |
Apr 11, 2023 | 15.73 | 15.90 | 15.61 | 15.84 | 38,033 | +0.12(+0.76%) |
Apr 10, 2023 | 15.27 | 16.02 | 15.27 | 15.72 | 8,853 | -0.11(-0.69%) |
Apr 06, 2023 | 15.45 | 15.85 | 15.45 | 15.83 | 15,158 | +0.11(+0.67%) |
Apr 05, 2023 | 15.86 | 15.87 | 15.60 | 15.72 | 28,015 | -0.87(-5.26%) |
Apr 04, 2023 | 16.68 | 16.73 | 16.58 | 16.60 | 15,543 | -0.01(-0.07%) |
Apr 03, 2023 | 16.61 | 16.69 | 16.51 | 16.61 | 14,431 | -0.29(-1.69%) |
Mar 31, 2023 | 16.93 | 16.93 | 16.85 | 16.90 | 3,960 | +0.04(+0.21%) |
Mar 30, 2023 | 16.68 | 16.86 | 16.68 | 16.86 | 12,062 | +0.34(+2.06%) |
Mar 29, 2023 | 16.43 | 16.52 | 16.35 | 16.52 | 8,256 | -0.02(-0.11%) |
Mar 28, 2023 | 16.42 | 16.66 | 16.42 | 16.54 | 17,480 | +0.04(+0.23%) |
Mar 27, 2023 | 16.25 | 16.50 | 16.24 | 16.50 | 22,740 | +0.53(+3.32%) |
Mar 24, 2023 | 15.78 | 15.97 | 15.59 | 15.97 | 32,668 | -0.54(-3.30%) |
Mar 23, 2023 | 16.65 | 16.93 | 16.41 | 16.52 | 14,779 | -0.33(-1.95%) |
Mar 22, 2023 | 16.73 | 16.86 | 16.62 | 16.84 | 5,888 | +0.07(+0.44%) |
Mar 21, 2023 | 16.67 | 16.77 | 16.60 | 16.77 | 15,307 | +0.31(+1.88%) |
Mar 20, 2023 | 16.11 | 16.46 | 16.11 | 16.46 | 12,495 | +0.45(+2.81%) |
Mar 17, 2023 | 15.93 | 16.09 | 15.92 | 16.01 | 7,335 | -0.20(-1.21%) |
Mar 16, 2023 | 15.55 | 16.22 | 15.50 | 16.21 | 9,661 | +0.47(+2.96%) |
Mar 15, 2023 | 15.71 | 15.79 | 15.50 | 15.74 | 9,032 | -0.52(-3.20%) |
Mar 14, 2023 | 16.13 | 16.31 | 16.13 | 16.26 | 11,028 | +0.11(+0.68%) |
Mar 13, 2023 | 16.07 | 16.18 | 15.87 | 16.15 | 5,915 | -0.31(-1.88%) |
Mar 10, 2023 | 16.51 | 16.51 | 16.31 | 16.46 | 26,882 | -0.53(-3.12%) |
Mar 09, 2023 | 17.18 | 17.22 | 16.96 | 16.99 | 10,127 | -0.22(-1.28%) |
Mar 08, 2023 | 17.30 | 17.30 | 17.17 | 17.21 | 8,651 | -0.06(-0.35%) |
Mar 07, 2023 | 17.54 | 17.56 | 17.21 | 17.27 | 9,768 | +0.01(+0.06%) |
Mar 06, 2023 | 17.23 | 17.38 | 17.23 | 17.26 | 7,695 | +0.47(+2.81%) |
Mar 03, 2023 | 16.55 | 16.91 | 16.55 | 16.79 | 23,789 | +0.74(+4.60%) |
Mar 02, 2023 | 15.94 | 16.06 | 15.91 | 16.05 | 12,926 | -0.02(-0.12%) |