Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.99 | 15.25 | 14.90 | 15.11 | 267,870 | +0.18(+1.21%) |
May 05, 2023 | 14.56 | 15.00 | 14.56 | 14.93 | 274,759 | +0.40(+2.75%) |
May 04, 2023 | 15.07 | 15.17 | 14.22 | 14.53 | 532,666 | -0.73(-4.78%) |
May 03, 2023 | 15.33 | 15.54 | 15.21 | 15.26 | 292,210 | -0.13(-0.84%) |
May 02, 2023 | 15.62 | 15.62 | 15.00 | 15.39 | 512,403 | -0.39(-2.47%) |
May 01, 2023 | 15.88 | 16.10 | 15.53 | 15.78 | 400,332 | -0.17(-1.07%) |
Apr 28, 2023 | 15.59 | 15.95 | 15.52 | 15.95 | 737,035 | +0.26(+1.66%) |
Apr 27, 2023 | 15.47 | 15.69 | 15.40 | 15.69 | 242,525 | +0.22(+1.42%) |
Apr 26, 2023 | 15.28 | 15.47 | 15.28 | 15.47 | 352,679 | +0.04(+0.26%) |
Apr 25, 2023 | 15.59 | 15.59 | 15.07 | 15.43 | 349,379 | -0.34(-2.16%) |
Apr 24, 2023 | 15.56 | 15.98 | 15.56 | 15.77 | 563,205 | +0.17(+1.09%) |
Apr 21, 2023 | 15.18 | 15.63 | 15.05 | 15.60 | 662,891 | +0.45(+2.97%) |
Apr 20, 2023 | 15.05 | 15.15 | 14.94 | 15.15 | 216,698 | +0.07(+0.46%) |
Apr 19, 2023 | 15.22 | 15.24 | 15.02 | 15.08 | 207,264 | -0.16(-1.05%) |
Apr 18, 2023 | 15.33 | 15.38 | 15.19 | 15.24 | 264,197 | -0.01(-0.07%) |
Apr 17, 2023 | 15.08 | 15.33 | 15.04 | 15.25 | 299,729 | +0.15(+0.99%) |
Apr 14, 2023 | 15.16 | 15.25 | 15.02 | 15.10 | 230,741 | +0.01(+0.07%) |
Apr 13, 2023 | 15.14 | 15.37 | 15.08 | 15.09 | 233,272 | -0.16(-1.05%) |
Apr 12, 2023 | 15.48 | 15.61 | 15.23 | 15.25 | 323,949 | -0.13(-0.85%) |
Apr 11, 2023 | 15.70 | 15.81 | 15.34 | 15.38 | 759,930 | -0.23(-1.47%) |
Apr 10, 2023 | 15.04 | 15.62 | 15.02 | 15.61 | 302,044 | +0.61(+4.07%) |
Apr 06, 2023 | 15.10 | 15.20 | 14.96 | 15.00 | 504,160 | -0.01(-0.07%) |
Apr 05, 2023 | 15.00 | 15.07 | 14.80 | 15.01 | 288,751 | -0.05(-0.33%) |
Apr 04, 2023 | 15.29 | 15.47 | 14.83 | 15.06 | 529,471 | -0.17(-1.12%) |
Apr 03, 2023 | 15.52 | 15.60 | 15.19 | 15.23 | 556,382 | -0.25(-1.61%) |
Mar 31, 2023 | 15.10 | 15.61 | 15.02 | 15.48 | 965,145 | +0.47(+3.13%) |
Mar 30, 2023 | 15.00 | 15.12 | 14.70 | 15.01 | 395,984 | +0.07(+0.47%) |
Mar 29, 2023 | 14.98 | 14.98 | 14.72 | 14.94 | 360,251 | +0.07(+0.47%) |
Mar 28, 2023 | 14.81 | 14.96 | 14.74 | 14.87 | 384,308 | +0.06(+0.41%) |
Mar 27, 2023 | 14.90 | 15.02 | 14.78 | 14.81 | 302,791 | +0.08(+0.54%) |
Mar 24, 2023 | 14.31 | 14.83 | 14.17 | 14.73 | 531,457 | +0.26(+1.80%) |
Mar 23, 2023 | 14.71 | 14.88 | 14.39 | 14.47 | 469,106 | -0.19(-1.30%) |
Mar 22, 2023 | 15.24 | 15.33 | 14.65 | 14.66 | 414,332 | -0.53(-3.49%) |
Mar 21, 2023 | 15.30 | 15.47 | 15.16 | 15.19 | 663,501 | +0.19(+1.27%) |
Mar 20, 2023 | 14.79 | 15.11 | 14.75 | 15.00 | 493,447 | +0.39(+2.67%) |
Mar 17, 2023 | 14.90 | 14.90 | 14.35 | 14.61 | 1,193,746 | -0.45(-2.99%) |
Mar 16, 2023 | 14.84 | 15.34 | 14.64 | 15.06 | 535,026 | +0.09(+0.60%) |
Mar 15, 2023 | 14.98 | 15.01 | 14.65 | 14.97 | 785,406 | -0.42(-2.73%) |
Mar 14, 2023 | 15.29 | 15.56 | 15.06 | 15.39 | 531,628 | +0.43(+2.87%) |
Mar 13, 2023 | 15.65 | 15.65 | 14.90 | 14.96 | 1,034,591 | -0.87(-5.50%) |
Mar 10, 2023 | 15.72 | 15.92 | 15.62 | 15.83 | 503,910 | -0.05(-0.31%) |
Mar 09, 2023 | 16.37 | 16.44 | 15.84 | 15.88 | 538,785 | -0.53(-3.23%) |
Mar 08, 2023 | 16.58 | 16.58 | 16.14 | 16.41 | 503,263 | -0.13(-0.79%) |
Mar 07, 2023 | 16.41 | 16.58 | 16.35 | 16.54 | 749,295 | +0.14(+0.85%) |
Mar 06, 2023 | 16.86 | 16.91 | 16.39 | 16.40 | 756,232 | -0.50(-2.96%) |
Mar 03, 2023 | 17.00 | 17.00 | 16.48 | 16.90 | 575,748 | -0.09(-0.53%) |
Mar 02, 2023 | 16.88 | 17.18 | 16.79 | 16.99 | 812,358 | -0.08(-0.47%) |