Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.04 | 16.11 | 16.04 | 16.10 | 753,572 | -0.13(-0.83%) |
May 05, 2023 | 16.00 | 16.27 | 15.99 | 16.23 | 826,537 | +0.21(+1.34%) |
May 04, 2023 | 15.93 | 16.08 | 15.85 | 16.02 | 513,420 | +0.24(+1.52%) |
May 03, 2023 | 15.79 | 15.92 | 15.74 | 15.78 | 635,736 | +0.00(+0.00%) |
May 02, 2023 | 15.84 | 15.90 | 15.65 | 15.78 | 1,100,592 | -0.62(-3.78%) |
May 01, 2023 | 16.34 | 16.46 | 16.29 | 16.40 | 321,950 | +0.06(+0.37%) |
Apr 28, 2023 | 16.21 | 16.35 | 16.12 | 16.34 | 227,970 | -0.02(-0.12%) |
Apr 27, 2023 | 16.47 | 16.47 | 16.33 | 16.36 | 437,258 | -0.13(-0.79%) |
Apr 26, 2023 | 16.80 | 16.81 | 16.43 | 16.49 | 1,025,296 | +0.02(+0.12%) |
Apr 25, 2023 | 16.68 | 16.70 | 16.46 | 16.47 | 766,717 | -0.20(-1.20%) |
Apr 24, 2023 | 16.60 | 16.68 | 16.56 | 16.67 | 819,745 | -0.02(-0.12%) |
Apr 21, 2023 | 16.55 | 16.72 | 16.52 | 16.69 | 1,001,963 | -0.05(-0.30%) |
Apr 20, 2023 | 16.73 | 16.83 | 16.70 | 16.74 | 532,782 | -0.07(-0.42%) |
Apr 19, 2023 | 16.72 | 16.84 | 16.68 | 16.81 | 286,758 | -0.05(-0.30%) |
Apr 18, 2023 | 16.94 | 16.94 | 16.81 | 16.86 | 318,608 | +0.02(+0.12%) |
Apr 17, 2023 | 16.90 | 16.94 | 16.80 | 16.84 | 325,740 | -0.07(-0.38%) |
Apr 14, 2023 | 16.99 | 17.00 | 16.85 | 16.91 | 273,692 | -0.01(-0.06%) |
Apr 13, 2023 | 16.73 | 16.96 | 16.73 | 16.91 | 1,023,382 | +0.41(+2.52%) |
Apr 12, 2023 | 16.42 | 16.59 | 16.35 | 16.50 | 1,542,460 | +0.04(+0.24%) |
Apr 11, 2023 | 16.45 | 16.52 | 16.43 | 16.46 | 921,457 | -0.07(-0.42%) |
Apr 10, 2023 | 16.36 | 16.54 | 16.35 | 16.53 | 194,515 | -0.08(-0.48%) |
Apr 06, 2023 | 16.49 | 16.65 | 16.47 | 16.61 | 292,594 | +0.35(+2.15%) |
Apr 05, 2023 | 16.26 | 16.35 | 16.21 | 16.26 | 497,870 | +0.17(+1.06%) |
Apr 04, 2023 | 16.12 | 16.22 | 16.05 | 16.09 | 965,333 | -0.08(-0.49%) |
Apr 03, 2023 | 16.09 | 16.18 | 16.05 | 16.17 | 501,915 | +0.24(+1.51%) |
Mar 31, 2023 | 15.99 | 16.04 | 15.89 | 15.93 | 1,048,530 | +0.07(+0.44%) |
Mar 30, 2023 | 15.67 | 15.87 | 15.66 | 15.86 | 978,841 | +0.30(+1.93%) |
Mar 29, 2023 | 15.58 | 15.60 | 15.47 | 15.56 | 247,929 | +0.27(+1.77%) |
Mar 28, 2023 | 15.43 | 15.45 | 15.29 | 15.29 | 894,608 | +0.09(+0.59%) |
Mar 27, 2023 | 15.14 | 15.20 | 15.09 | 15.20 | 244,497 | +0.17(+1.13%) |
Mar 24, 2023 | 14.95 | 15.09 | 14.80 | 15.03 | 925,749 | -0.14(-0.92%) |
Mar 23, 2023 | 15.33 | 15.34 | 15.04 | 15.17 | 2,129,593 | -0.22(-1.43%) |
Mar 22, 2023 | 15.39 | 15.62 | 15.31 | 15.39 | 1,126,180 | -0.11(-0.71%) |
Mar 21, 2023 | 15.46 | 15.50 | 15.40 | 15.50 | 1,088,059 | +0.41(+2.72%) |
Mar 20, 2023 | 15.07 | 15.20 | 15.05 | 15.09 | 1,022,111 | +0.17(+1.13%) |
Mar 17, 2023 | 14.87 | 15.02 | 14.83 | 14.92 | 1,804,480 | -0.04(-0.25%) |
Mar 16, 2023 | 14.74 | 14.98 | 14.64 | 14.96 | 1,513,650 | +0.10(+0.67%) |
Mar 15, 2023 | 14.79 | 14.96 | 14.72 | 14.86 | 1,318,484 | -0.52(-3.35%) |
Mar 14, 2023 | 15.41 | 15.50 | 15.32 | 15.38 | 801,549 | +0.30(+2.00%) |
Mar 13, 2023 | 15.10 | 15.27 | 15.04 | 15.07 | 1,605,189 | -0.21(-1.35%) |
Mar 10, 2023 | 15.35 | 15.46 | 15.26 | 15.28 | 1,076,085 | +0.02(+0.13%) |
Mar 09, 2023 | 15.36 | 15.44 | 15.24 | 15.26 | 1,996,766 | -0.16(-1.04%) |
Mar 08, 2023 | 15.47 | 15.54 | 15.38 | 15.42 | 905,718 | +0.26(+1.72%) |
Mar 07, 2023 | 15.40 | 15.40 | 15.10 | 15.16 | 4,097,014 | -0.24(-1.56%) |
Mar 06, 2023 | 15.32 | 15.42 | 15.29 | 15.40 | 1,745,274 | +0.06(+0.39%) |
Mar 03, 2023 | 15.22 | 15.35 | 15.20 | 15.34 | 1,139,771 | +0.23(+1.52%) |
Mar 02, 2023 | 14.99 | 15.12 | 14.96 | 15.11 | 2,510,189 | +0.08(+0.53%) |