Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.55 | 15.59 | 15.41 | 15.47 | 213,563 | -0.04(-0.24%) |
May 05, 2023 | 15.35 | 15.57 | 15.35 | 15.51 | 608,122 | +0.33(+2.15%) |
May 04, 2023 | 15.33 | 15.33 | 15.06 | 15.18 | 308,527 | -0.22(-1.45%) |
May 03, 2023 | 15.58 | 15.64 | 15.38 | 15.41 | 314,533 | -0.14(-0.91%) |
May 02, 2023 | 15.91 | 15.91 | 15.40 | 15.55 | 193,520 | -0.40(-2.50%) |
May 01, 2023 | 16.05 | 16.10 | 15.93 | 15.95 | 114,013 | -0.11(-0.69%) |
Apr 28, 2023 | 15.89 | 16.08 | 15.89 | 16.06 | 167,162 | +0.17(+1.05%) |
Apr 27, 2023 | 15.79 | 15.91 | 15.75 | 15.89 | 100,981 | +0.13(+0.82%) |
Apr 26, 2023 | 15.88 | 15.92 | 15.73 | 15.76 | 240,149 | -0.15(-0.93%) |
Apr 25, 2023 | 16.09 | 16.09 | 15.88 | 15.91 | 354,449 | -0.19(-1.21%) |
Apr 24, 2023 | 16.04 | 16.12 | 16.00 | 16.11 | 114,810 | +0.06(+0.40%) |
Apr 21, 2023 | 16.07 | 16.07 | 15.92 | 16.04 | 108,728 | +0.00(+0.00%) |
Apr 20, 2023 | 16.11 | 16.11 | 15.95 | 16.04 | 173,059 | -0.11(-0.69%) |
Apr 19, 2023 | 16.10 | 16.16 | 16.06 | 16.15 | 121,633 | +0.00(+0.03%) |
Apr 18, 2023 | 16.29 | 16.29 | 16.09 | 16.15 | 204,945 | -0.12(-0.77%) |
Apr 17, 2023 | 16.23 | 16.29 | 16.17 | 16.27 | 157,559 | +0.11(+0.69%) |
Apr 14, 2023 | 16.26 | 16.35 | 16.11 | 16.16 | 125,689 | -0.06(-0.40%) |
Apr 13, 2023 | 16.25 | 16.25 | 16.15 | 16.23 | 122,580 | +0.02(+0.11%) |
Apr 12, 2023 | 16.29 | 16.30 | 16.17 | 16.21 | 324,656 | +0.00(+0.00%) |
Apr 11, 2023 | 16.12 | 16.27 | 16.09 | 16.21 | 132,900 | +0.11(+0.69%) |
Apr 10, 2023 | 16.02 | 16.17 | 15.98 | 16.10 | 173,286 | +0.07(+0.46%) |
Apr 06, 2023 | 16.04 | 16.08 | 15.98 | 16.02 | 117,581 | +0.01(+0.06%) |
Apr 05, 2023 | 15.95 | 16.03 | 15.94 | 16.01 | 112,849 | +0.01(+0.05%) |
Apr 04, 2023 | 16.14 | 16.14 | 15.89 | 16.01 | 104,051 | -0.11(-0.69%) |
Apr 03, 2023 | 16.11 | 16.23 | 16.05 | 16.12 | 110,698 | +0.06(+0.34%) |
Mar 31, 2023 | 15.91 | 16.07 | 15.91 | 16.06 | 271,397 | +0.17(+1.04%) |
Mar 30, 2023 | 15.99 | 16.01 | 15.83 | 15.89 | 331,279 | +0.03(+0.17%) |
Mar 29, 2023 | 15.85 | 15.87 | 15.78 | 15.87 | 119,102 | +0.14(+0.88%) |
Mar 28, 2023 | 15.65 | 15.77 | 15.61 | 15.73 | 137,086 | +0.07(+0.47%) |
Mar 27, 2023 | 15.60 | 15.70 | 15.54 | 15.66 | 303,788 | +0.13(+0.83%) |
Mar 24, 2023 | 15.23 | 15.53 | 15.16 | 15.53 | 219,657 | +0.24(+1.57%) |
Mar 23, 2023 | 15.55 | 15.59 | 15.19 | 15.29 | 140,876 | -0.16(-1.01%) |
Mar 22, 2023 | 15.77 | 15.79 | 15.43 | 15.44 | 89,833 | -0.30(-1.93%) |
Mar 21, 2023 | 15.73 | 15.85 | 15.70 | 15.75 | 80,865 | +0.16(+1.00%) |
Mar 20, 2023 | 15.49 | 15.71 | 15.49 | 15.59 | 113,827 | +0.17(+1.13%) |
Mar 17, 2023 | 15.66 | 15.66 | 15.32 | 15.42 | 100,914 | -0.26(-1.64%) |
Mar 16, 2023 | 15.56 | 15.73 | 15.36 | 15.67 | 120,800 | +0.01(+0.06%) |
Mar 15, 2023 | 15.62 | 15.69 | 15.43 | 15.66 | 214,309 | -0.18(-1.16%) |
Mar 14, 2023 | 15.92 | 16.04 | 15.67 | 15.85 | 344,260 | +0.16(+1.00%) |
Mar 13, 2023 | 15.66 | 15.91 | 15.51 | 15.69 | 418,618 | -0.15(-0.93%) |
Mar 10, 2023 | 16.15 | 16.18 | 15.78 | 15.84 | 377,882 | -0.32(-1.99%) |
Mar 09, 2023 | 16.56 | 16.56 | 16.13 | 16.16 | 166,260 | -0.37(-2.23%) |
Mar 08, 2023 | 16.59 | 16.59 | 16.41 | 16.53 | 96,709 | -0.02(-0.10%) |
Mar 07, 2023 | 16.74 | 16.76 | 16.50 | 16.55 | 291,249 | -0.22(-1.33%) |
Mar 06, 2023 | 16.93 | 16.93 | 16.70 | 16.77 | 180,422 | -0.13(-0.76%) |
Mar 03, 2023 | 16.88 | 16.95 | 16.76 | 16.90 | 72,582 | +0.07(+0.43%) |
Mar 02, 2023 | 16.77 | 16.86 | 16.72 | 16.83 | 141,843 | +0.01(+0.05%) |