Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.31 | 16.34 | 16.24 | 16.27 | 185,060 | +0.11(+0.68%) |
May 05, 2023 | 16.03 | 16.21 | 16.02 | 16.16 | 51,818 | +0.57(+3.66%) |
May 04, 2023 | 15.66 | 15.70 | 15.50 | 15.59 | 118,827 | -0.10(-0.64%) |
May 03, 2023 | 15.72 | 15.85 | 15.66 | 15.69 | 105,171 | +0.24(+1.55%) |
May 02, 2023 | 15.79 | 15.79 | 15.31 | 15.45 | 200,668 | -0.23(-1.47%) |
May 01, 2023 | 15.82 | 15.92 | 15.62 | 15.68 | 140,354 | -0.14(-0.88%) |
Apr 28, 2023 | 15.62 | 15.86 | 15.60 | 15.82 | 121,067 | -0.56(-3.42%) |
Apr 27, 2023 | 16.28 | 16.39 | 16.21 | 16.38 | 82,830 | +0.34(+2.12%) |
Apr 26, 2023 | 16.17 | 16.21 | 16.03 | 16.04 | 93,101 | +0.01(+0.06%) |
Apr 25, 2023 | 16.34 | 16.34 | 16.02 | 16.03 | 186,982 | -0.61(-3.69%) |
Apr 24, 2023 | 16.60 | 16.69 | 16.60 | 16.64 | 89,678 | +0.21(+1.31%) |
Apr 21, 2023 | 16.39 | 16.47 | 16.29 | 16.43 | 128,222 | +0.01(+0.06%) |
Apr 20, 2023 | 16.45 | 16.51 | 16.36 | 16.42 | 63,050 | -0.07(-0.42%) |
Apr 19, 2023 | 16.39 | 16.56 | 16.39 | 16.49 | 104,017 | +0.08(+0.49%) |
Apr 18, 2023 | 16.40 | 16.42 | 16.33 | 16.41 | 347,300 | +0.33(+2.05%) |
Apr 17, 2023 | 16.10 | 16.10 | 15.98 | 16.08 | 95,945 | -0.25(-1.53%) |
Apr 14, 2023 | 16.26 | 16.39 | 16.24 | 16.33 | 83,237 | +0.45(+2.83%) |
Apr 13, 2023 | 15.83 | 15.90 | 15.81 | 15.88 | 110,263 | +0.07(+0.44%) |
Apr 12, 2023 | 15.91 | 15.93 | 15.75 | 15.81 | 117,503 | +0.15(+0.96%) |
Apr 11, 2023 | 15.57 | 15.67 | 15.55 | 15.66 | 194,704 | +0.21(+1.36%) |
Apr 10, 2023 | 15.40 | 15.57 | 14.91 | 15.45 | 162,019 | -0.08(-0.52%) |
Apr 06, 2023 | 15.28 | 15.58 | 15.28 | 15.53 | 80,163 | +0.38(+2.51%) |
Apr 05, 2023 | 15.07 | 15.16 | 14.97 | 15.15 | 97,886 | -0.15(-0.98%) |
Apr 04, 2023 | 15.38 | 15.40 | 15.27 | 15.30 | 259,769 | -0.21(-1.35%) |
Apr 03, 2023 | 15.48 | 15.56 | 15.39 | 15.51 | 265,841 | +0.10(+0.65%) |
Mar 31, 2023 | 15.31 | 15.46 | 15.31 | 15.41 | 131,272 | -0.05(-0.36%) |
Mar 30, 2023 | 15.53 | 15.54 | 15.38 | 15.46 | 127,904 | +0.31(+2.08%) |
Mar 29, 2023 | 15.11 | 15.16 | 15.07 | 15.15 | 119,328 | +0.29(+1.95%) |
Mar 28, 2023 | 14.81 | 14.96 | 14.77 | 14.86 | 266,032 | +0.10(+0.69%) |
Mar 27, 2023 | 14.72 | 14.80 | 14.65 | 14.76 | 205,572 | +0.06(+0.40%) |
Mar 24, 2023 | 14.56 | 14.75 | 14.48 | 14.70 | 186,718 | -0.05(-0.34%) |
Mar 23, 2023 | 15.25 | 15.27 | 14.70 | 14.75 | 229,801 | -0.23(-1.54%) |
Mar 22, 2023 | 15.32 | 15.37 | 14.97 | 14.98 | 213,089 | -0.25(-1.63%) |
Mar 21, 2023 | 15.24 | 15.29 | 15.14 | 15.23 | 193,868 | +0.63(+4.30%) |
Mar 20, 2023 | 14.29 | 14.74 | 14.29 | 14.60 | 194,839 | +0.63(+4.51%) |
Mar 17, 2023 | 14.11 | 14.14 | 13.83 | 13.97 | 127,541 | -0.47(-3.25%) |
Mar 16, 2023 | 14.07 | 14.50 | 14.05 | 14.44 | 182,500 | -0.01(-0.07%) |
Mar 15, 2023 | 14.19 | 14.63 | 13.99 | 14.45 | 2,904,200 | -0.93(-6.05%) |
Mar 14, 2023 | 15.39 | 15.55 | 15.29 | 15.38 | 247,900 | +0.50(+3.36%) |
Mar 13, 2023 | 14.82 | 15.11 | 14.71 | 14.88 | 1,505,190 | -0.72(-4.62%) |
Mar 10, 2023 | 15.73 | 15.89 | 15.52 | 15.60 | 127,037 | -0.21(-1.33%) |
Mar 09, 2023 | 16.05 | 16.13 | 15.80 | 15.81 | 114,800 | -0.43(-2.64%) |
Mar 08, 2023 | 16.30 | 16.39 | 16.20 | 16.24 | 151,566 | +0.02(+0.15%) |
Mar 07, 2023 | 16.53 | 16.53 | 16.18 | 16.21 | 280,589 | -0.36(-2.20%) |
Mar 06, 2023 | 16.58 | 16.70 | 16.56 | 16.58 | 218,992 | +0.07(+0.42%) |
Mar 03, 2023 | 16.33 | 16.54 | 16.31 | 16.51 | 95,002 | +0.24(+1.48%) |
Mar 02, 2023 | 16.27 | 16.33 | 16.15 | 16.27 | 122,821 | -0.06(-0.37%) |