Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.45 | 15.47 | 15.44 | 15.47 | 2,453,902 | +0.03(+0.17%) |
May 05, 2023 | 15.35 | 15.45 | 15.35 | 15.45 | 2,747,900 | +0.17(+1.10%) |
May 04, 2023 | 15.32 | 15.33 | 15.25 | 15.28 | 7,238,649 | -0.04(-0.23%) |
May 03, 2023 | 15.36 | 15.39 | 15.30 | 15.31 | 5,491,901 | -0.02(-0.12%) |
May 02, 2023 | 15.37 | 15.39 | 15.28 | 15.33 | 7,137,078 | -0.05(-0.35%) |
May 01, 2023 | 15.35 | 15.39 | 15.34 | 15.39 | 2,661,294 | +0.04(+0.23%) |
Apr 28, 2023 | 15.29 | 15.36 | 15.29 | 15.35 | 4,738,249 | +0.04(+0.23%) |
Apr 27, 2023 | 15.19 | 15.31 | 15.17 | 15.31 | 4,038,637 | +0.20(+1.35%) |
Apr 26, 2023 | 15.14 | 15.19 | 15.08 | 15.11 | 4,809,602 | +0.08(+0.53%) |
Apr 25, 2023 | 15.18 | 15.18 | 15.03 | 15.03 | 5,397,101 | -0.17(-1.14%) |
Apr 24, 2023 | 15.20 | 15.23 | 15.15 | 15.20 | 6,048,029 | -0.00(-0.01%) |
Apr 21, 2023 | 15.19 | 15.23 | 15.09 | 15.21 | 7,840,998 | +0.03(+0.17%) |
Apr 20, 2023 | 15.21 | 15.22 | 15.14 | 15.18 | 4,281,103 | -0.03(-0.17%) |
Apr 19, 2023 | 15.21 | 15.21 | 15.20 | 15.21 | 2,545,884 | +0.00(+0.00%) |
Apr 18, 2023 | 15.21 | 15.21 | 15.20 | 15.21 | 4,184,910 | +0.00(+0.00%) |
Apr 17, 2023 | 15.19 | 15.21 | 15.19 | 15.21 | 4,189,392 | +0.02(+0.12%) |
Apr 14, 2023 | 15.19 | 15.20 | 15.18 | 15.19 | 3,795,878 | +0.01(+0.06%) |
Apr 13, 2023 | 15.16 | 15.19 | 15.15 | 15.18 | 4,729,966 | +0.06(+0.41%) |
Apr 12, 2023 | 15.15 | 15.15 | 15.12 | 15.12 | 4,080,997 | -0.01(-0.06%) |
Apr 11, 2023 | 15.14 | 15.14 | 15.13 | 15.13 | 4,535,551 | -0.01(-0.06%) |
Apr 10, 2023 | 15.09 | 15.13 | 15.08 | 15.13 | 2,771,948 | +0.01(+0.06%) |
Apr 06, 2023 | 15.08 | 15.13 | 15.05 | 15.13 | 1,687,615 | +0.04(+0.29%) |
Apr 05, 2023 | 15.11 | 15.11 | 15.06 | 15.08 | 1,910,132 | -0.01(-0.06%) |
Apr 04, 2023 | 15.12 | 15.12 | 15.08 | 15.09 | 2,347,636 | -0.01(-0.06%) |
Apr 03, 2023 | 15.04 | 15.11 | 15.04 | 15.10 | 2,224,728 | +0.03(+0.17%) |
Mar 31, 2023 | 15.01 | 15.09 | 15.00 | 15.07 | 2,421,749 | +0.06(+0.41%) |
Mar 30, 2023 | 15.01 | 15.03 | 14.99 | 15.01 | 2,937,347 | +0.04(+0.29%) |
Mar 29, 2023 | 14.93 | 14.99 | 14.93 | 14.97 | 2,889,855 | +0.11(+0.71%) |
Mar 28, 2023 | 14.87 | 14.88 | 14.82 | 14.86 | 3,203,367 | -0.02(-0.12%) |
Mar 27, 2023 | 14.90 | 14.93 | 14.85 | 14.88 | 3,645,142 | +0.01(+0.06%) |
Mar 24, 2023 | 14.85 | 14.89 | 14.78 | 14.87 | 3,188,757 | +0.01(+0.06%) |
Mar 23, 2023 | 14.85 | 14.93 | 14.77 | 14.86 | 5,548,569 | +0.08(+0.54%) |
Mar 22, 2023 | 14.83 | 14.93 | 14.77 | 14.78 | 5,218,650 | -0.07(-0.47%) |
Mar 21, 2023 | 14.81 | 14.85 | 14.77 | 14.85 | 3,399,444 | +0.11(+0.78%) |
Mar 20, 2023 | 14.69 | 14.75 | 14.63 | 14.74 | 5,812,297 | +0.05(+0.35%) |
Mar 17, 2023 | 14.78 | 14.87 | 14.64 | 14.69 | 7,169,943 | -0.10(-0.65%) |
Mar 16, 2023 | 14.61 | 14.78 | 14.57 | 14.78 | 7,047,831 | +0.18(+1.25%) |
Mar 15, 2023 | 14.43 | 14.62 | 14.39 | 14.60 | 10,372,907 | +0.04(+0.30%) |
Mar 14, 2023 | 14.36 | 14.57 | 14.36 | 14.56 | 8,382,898 | +0.30(+2.14%) |
Mar 13, 2023 | 14.06 | 14.38 | 14.00 | 14.25 | 9,668,883 | +0.10(+0.74%) |
Mar 10, 2023 | 14.30 | 14.37 | 14.10 | 14.15 | 7,377,183 | -0.14(-0.97%) |
Mar 09, 2023 | 14.46 | 14.54 | 14.26 | 14.29 | 5,134,177 | -0.17(-1.14%) |
Mar 08, 2023 | 14.43 | 14.48 | 14.37 | 14.45 | 6,745,844 | +0.05(+0.36%) |
Mar 07, 2023 | 14.50 | 14.51 | 14.38 | 14.40 | 4,986,198 | -0.09(-0.60%) |
Mar 06, 2023 | 14.50 | 14.57 | 14.49 | 14.49 | 2,946,568 | +0.01(+0.06%) |
Mar 03, 2023 | 14.33 | 14.48 | 14.32 | 14.48 | 4,239,367 | +0.20(+1.40%) |
Mar 02, 2023 | 14.10 | 14.30 | 14.09 | 14.28 | 3,679,693 | +0.10(+0.74%) |