Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.72 | 14.78 | 14.69 | 14.73 | 91,979 | -0.02(-0.12%) |
May 05, 2023 | 14.73 | 14.89 | 14.70 | 14.75 | 66,835 | +0.10(+0.67%) |
May 04, 2023 | 14.76 | 15.01 | 14.63 | 14.65 | 85,039 | -0.16(-1.08%) |
May 03, 2023 | 14.95 | 15.03 | 14.81 | 14.81 | 66,238 | -0.12(-0.77%) |
May 02, 2023 | 14.98 | 15.06 | 14.90 | 14.93 | 110,497 | -0.08(-0.53%) |
May 01, 2023 | 14.97 | 15.28 | 14.93 | 15.01 | 149,178 | +0.11(+0.72%) |
Apr 28, 2023 | 14.76 | 14.90 | 14.67 | 14.90 | 93,056 | +0.19(+1.27%) |
Apr 27, 2023 | 14.67 | 14.80 | 14.60 | 14.72 | 67,991 | +0.19(+1.28%) |
Apr 26, 2023 | 14.62 | 14.74 | 14.50 | 14.53 | 121,887 | -0.11(-0.73%) |
Apr 25, 2023 | 14.94 | 14.95 | 14.62 | 14.64 | 79,309 | -0.33(-2.20%) |
Apr 24, 2023 | 14.89 | 15.05 | 14.89 | 14.97 | 63,999 | +0.00(+0.00%) |
Apr 21, 2023 | 15.12 | 15.12 | 14.91 | 14.97 | 53,652 | -0.11(-0.71%) |
Apr 20, 2023 | 15.12 | 15.23 | 15.05 | 15.07 | 49,372 | -0.13(-0.88%) |
Apr 19, 2023 | 15.34 | 15.37 | 15.19 | 15.21 | 85,609 | -0.13(-0.87%) |
Apr 18, 2023 | 15.30 | 15.41 | 15.29 | 15.34 | 53,730 | +0.02(+0.12%) |
Apr 17, 2023 | 15.35 | 15.43 | 15.27 | 15.32 | 63,844 | -0.04(-0.29%) |
Apr 14, 2023 | 15.45 | 15.50 | 15.25 | 15.37 | 55,790 | -0.06(-0.40%) |
Apr 13, 2023 | 15.39 | 15.53 | 15.30 | 15.43 | 93,795 | +0.03(+0.17%) |
Apr 12, 2023 | 15.38 | 15.45 | 15.17 | 15.40 | 58,255 | +0.09(+0.58%) |
Apr 11, 2023 | 15.19 | 15.35 | 15.14 | 15.31 | 79,159 | +0.09(+0.58%) |
Apr 10, 2023 | 14.95 | 15.27 | 14.86 | 15.22 | 66,557 | +0.27(+1.83%) |
Apr 06, 2023 | 14.88 | 15.05 | 14.88 | 14.95 | 58,805 | -0.03(-0.18%) |
Apr 05, 2023 | 15.09 | 15.33 | 14.90 | 14.98 | 87,639 | -0.19(-1.28%) |
Apr 04, 2023 | 15.35 | 15.35 | 15.05 | 15.17 | 90,353 | -0.13(-0.86%) |
Apr 03, 2023 | 15.30 | 15.37 | 15.13 | 15.30 | 126,328 | -0.04(-0.23%) |
Mar 31, 2023 | 14.91 | 15.34 | 14.87 | 15.34 | 97,507 | +0.39(+2.59%) |
Mar 30, 2023 | 14.86 | 14.96 | 14.77 | 14.95 | 78,716 | +0.14(+0.95%) |
Mar 29, 2023 | 14.70 | 14.87 | 14.65 | 14.81 | 72,775 | +0.22(+1.51%) |
Mar 28, 2023 | 14.62 | 14.71 | 14.54 | 14.59 | 81,133 | -0.11(-0.72%) |
Mar 27, 2023 | 14.73 | 14.91 | 14.64 | 14.70 | 56,968 | +0.04(+0.30%) |
Mar 24, 2023 | 14.70 | 14.81 | 14.57 | 14.65 | 47,540 | -0.11(-0.78%) |
Mar 23, 2023 | 14.85 | 15.03 | 14.67 | 14.77 | 89,107 | +0.04(+0.24%) |
Mar 22, 2023 | 14.87 | 15.05 | 14.70 | 14.73 | 97,021 | -0.05(-0.36%) |
Mar 21, 2023 | 14.68 | 14.88 | 14.68 | 14.78 | 67,965 | +0.26(+1.76%) |
Mar 20, 2023 | 14.43 | 14.61 | 14.38 | 14.53 | 50,142 | +0.11(+0.80%) |
Mar 17, 2023 | 14.59 | 14.67 | 14.40 | 14.41 | 84,389 | -0.21(-1.45%) |
Mar 16, 2023 | 14.23 | 14.64 | 14.18 | 14.62 | 111,464 | +0.23(+1.59%) |
Mar 15, 2023 | 14.35 | 14.52 | 14.30 | 14.40 | 121,815 | -0.25(-1.69%) |
Mar 14, 2023 | 14.67 | 14.77 | 14.43 | 14.64 | 96,108 | +0.24(+1.65%) |
Mar 13, 2023 | 14.40 | 14.64 | 14.10 | 14.40 | 114,705 | -0.11(-0.73%) |
Mar 10, 2023 | 14.92 | 15.03 | 14.51 | 14.51 | 189,878 | -0.45(-3.01%) |
Mar 09, 2023 | 15.08 | 15.22 | 14.92 | 14.96 | 126,378 | -0.15(-0.98%) |
Mar 08, 2023 | 15.05 | 15.17 | 15.02 | 15.11 | 59,905 | +0.07(+0.46%) |
Mar 07, 2023 | 15.18 | 15.23 | 15.02 | 15.04 | 111,194 | -0.19(-1.26%) |
Mar 06, 2023 | 15.23 | 15.42 | 15.23 | 15.23 | 115,202 | +0.00(+0.00%) |
Mar 03, 2023 | 15.30 | 15.36 | 15.20 | 15.23 | 197,878 | +0.08(+0.52%) |
Mar 02, 2023 | 15.03 | 15.20 | 15.02 | 15.15 | 148,323 | +0.10(+0.64%) |