Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 17.49 | 17.61 | 16.96 | 17.02 | 2,104,460 | -0.23(-1.33%) |
May 05, 2023 | 16.50 | 17.35 | 16.50 | 17.25 | 6,480,198 | +1.20(+7.48%) |
May 04, 2023 | 15.73 | 16.22 | 15.63 | 16.05 | 2,724,609 | +0.36(+2.29%) |
May 03, 2023 | 15.66 | 15.84 | 15.41 | 15.69 | 1,381,141 | -0.23(-1.44%) |
May 02, 2023 | 16.51 | 16.53 | 15.62 | 15.92 | 3,839,891 | -0.70(-4.21%) |
May 01, 2023 | 16.64 | 16.99 | 16.58 | 16.62 | 2,198,342 | -0.21(-1.25%) |
Apr 28, 2023 | 16.21 | 16.94 | 16.06 | 16.83 | 3,394,444 | +0.65(+4.02%) |
Apr 27, 2023 | 16.26 | 16.46 | 16.01 | 16.18 | 2,240,350 | -0.09(-0.55%) |
Apr 26, 2023 | 16.44 | 16.57 | 16.12 | 16.27 | 3,340,595 | -0.26(-1.57%) |
Apr 25, 2023 | 16.40 | 16.58 | 16.28 | 16.53 | 2,414,028 | +0.07(+0.43%) |
Apr 24, 2023 | 16.00 | 16.53 | 15.94 | 16.46 | 5,110,368 | +0.27(+1.67%) |
Apr 21, 2023 | 16.38 | 16.44 | 16.12 | 16.19 | 2,721,247 | -0.15(-0.92%) |
Apr 20, 2023 | 16.36 | 16.43 | 16.16 | 16.34 | 4,214,105 | -0.27(-1.63%) |
Apr 19, 2023 | 16.39 | 16.63 | 16.32 | 16.61 | 1,401,592 | +0.02(+0.12%) |
Apr 18, 2023 | 16.48 | 16.71 | 16.30 | 16.59 | 3,470,771 | +0.08(+0.48%) |
Apr 17, 2023 | 16.50 | 16.81 | 16.44 | 16.51 | 6,813,371 | +0.06(+0.36%) |
Apr 14, 2023 | 16.53 | 16.72 | 16.26 | 16.45 | 1,526,135 | -0.08(-0.48%) |
Apr 13, 2023 | 16.40 | 16.55 | 16.33 | 16.53 | 1,927,075 | +0.00(+0.00%) |
Apr 12, 2023 | 16.86 | 16.86 | 16.39 | 16.53 | 2,465,226 | -0.27(-1.61%) |
Apr 11, 2023 | 16.15 | 16.82 | 16.14 | 16.80 | 3,818,362 | +0.71(+4.41%) |
Apr 10, 2023 | 15.79 | 16.15 | 15.72 | 16.09 | 2,646,527 | +0.31(+1.96%) |
Apr 06, 2023 | 15.78 | 0 | -0.02(-0.13%) | |||
Apr 05, 2023 | 15.77 | 16.00 | 15.67 | 15.80 | 2,205,221 | +0.01(+0.06%) |
Apr 04, 2023 | 16.15 | 16.19 | 15.38 | 15.79 | 3,096,174 | -0.23(-1.44%) |
Apr 03, 2023 | 15.93 | 16.09 | 15.68 | 16.02 | 3,346,162 | +0.69(+4.50%) |
Mar 31, 2023 | 15.20 | 15.56 | 15.18 | 15.33 | 4,137,124 | +0.24(+1.59%) |
Mar 30, 2023 | 15.02 | 15.23 | 14.83 | 15.09 | 2,019,050 | +0.09(+0.60%) |
Mar 29, 2023 | 15.37 | 15.44 | 14.93 | 15.00 | 3,417,160 | -0.21(-1.38%) |
Mar 28, 2023 | 15.15 | 15.29 | 14.82 | 15.21 | 4,149,221 | +0.04(+0.26%) |
Mar 27, 2023 | 15.26 | 15.26 | 14.74 | 15.17 | 3,240,113 | -0.01(-0.07%) |
Mar 24, 2023 | 14.87 | 15.37 | 14.87 | 15.18 | 3,990,710 | -0.04(-0.26%) |
Mar 23, 2023 | 15.59 | 15.83 | 14.93 | 15.22 | 3,578,168 | -0.24(-1.55%) |
Mar 22, 2023 | 15.68 | 16.07 | 15.43 | 15.46 | 4,155,236 | -0.21(-1.34%) |
Mar 21, 2023 | 15.65 | 15.87 | 15.42 | 15.67 | 4,182,228 | +0.30(+1.95%) |
Mar 20, 2023 | 14.94 | 15.40 | 14.66 | 15.37 | 4,974,886 | +0.46(+3.09%) |
Mar 17, 2023 | 14.99 | 15.22 | 14.82 | 14.91 | 9,652,626 | -0.18(-1.19%) |
Mar 16, 2023 | 14.59 | 15.29 | 14.41 | 15.09 | 8,938,080 | +0.25(+1.68%) |
Mar 15, 2023 | 14.75 | 14.98 | 14.38 | 14.84 | 5,432,898 | -0.44(-2.88%) |
Mar 14, 2023 | 15.06 | 15.64 | 15.02 | 15.28 | 4,221,098 | +0.26(+1.73%) |
Mar 13, 2023 | 14.98 | 15.46 | 14.79 | 15.02 | 3,963,190 | -0.50(-3.22%) |
Mar 10, 2023 | 15.60 | 15.81 | 15.42 | 15.52 | 3,064,305 | -0.13(-0.83%) |
Mar 09, 2023 | 15.69 | 16.18 | 15.62 | 15.65 | 3,180,521 | +0.04(+0.26%) |
Mar 08, 2023 | 15.37 | 15.73 | 15.36 | 15.61 | 3,115,326 | +0.16(+1.04%) |
Mar 07, 2023 | 15.48 | 15.60 | 15.19 | 15.45 | 2,944,973 | -0.10(-0.64%) |
Mar 06, 2023 | 15.51 | 15.95 | 15.47 | 15.55 | 2,462,985 | -0.20(-1.27%) |
Mar 03, 2023 | 15.05 | 15.83 | 14.98 | 15.75 | 3,660,985 | +0.52(+3.41%) |
Mar 02, 2023 | 15.35 | 15.41 | 15.07 | 15.23 | 4,718,068 | -0.10(-0.65%) |