Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.76 | 15.82 | 15.71 | 15.76 | 3,043,939 | +0.01(+0.06%) |
May 05, 2023 | 15.67 | 15.79 | 15.63 | 15.75 | 1,388,821 | +0.25(+1.59%) |
May 04, 2023 | 15.55 | 15.56 | 15.36 | 15.50 | 1,295,508 | -0.14(-0.90%) |
May 03, 2023 | 15.62 | 15.81 | 15.62 | 15.64 | 1,404,441 | +0.04(+0.22%) |
May 02, 2023 | 15.82 | 15.82 | 15.47 | 15.61 | 1,230,013 | -0.22(-1.39%) |
May 01, 2023 | 15.77 | 15.88 | 15.77 | 15.83 | 1,871,708 | +0.04(+0.22%) |
Apr 28, 2023 | 15.66 | 15.81 | 15.66 | 15.79 | 2,276,428 | +0.11(+0.73%) |
Apr 27, 2023 | 15.54 | 15.68 | 15.53 | 15.68 | 1,158,097 | +0.17(+1.08%) |
Apr 26, 2023 | 15.63 | 15.64 | 15.50 | 15.51 | 695,599 | -0.16(-1.01%) |
Apr 25, 2023 | 15.76 | 15.76 | 15.60 | 15.67 | 700,562 | -0.14(-0.89%) |
Apr 24, 2023 | 15.82 | 15.84 | 15.77 | 15.81 | 753,129 | +0.00(+0.01%) |
Apr 21, 2023 | 15.88 | 15.88 | 15.69 | 15.81 | 1,253,735 | -0.02(-0.11%) |
Apr 20, 2023 | 15.83 | 15.83 | 15.82 | 15.82 | 558,485 | +0.02(+0.11%) |
Apr 19, 2023 | 15.81 | 15.82 | 15.80 | 15.81 | 605,603 | +0.01(+0.06%) |
Apr 18, 2023 | 15.84 | 15.84 | 15.79 | 15.80 | 856,342 | +0.01(+0.06%) |
Apr 17, 2023 | 15.82 | 15.82 | 15.77 | 15.79 | 836,292 | +0.03(+0.17%) |
Apr 14, 2023 | 15.78 | 15.78 | 15.75 | 15.76 | 954,615 | +0.00(+0.00%) |
Apr 13, 2023 | 15.75 | 15.77 | 15.73 | 15.76 | 581,707 | +0.05(+0.33%) |
Apr 12, 2023 | 15.75 | 15.76 | 15.69 | 15.71 | 560,072 | +0.00(+0.00%) |
Apr 11, 2023 | 15.68 | 15.72 | 15.66 | 15.71 | 1,401,753 | +0.06(+0.39%) |
Apr 10, 2023 | 15.59 | 15.68 | 15.56 | 15.65 | 1,998,666 | +0.03(+0.22%) |
Apr 06, 2023 | 15.60 | 15.62 | 15.54 | 15.62 | 2,353,329 | +0.04(+0.28%) |
Apr 05, 2023 | 15.62 | 15.62 | 15.51 | 15.57 | 2,252,396 | -0.02(-0.11%) |
Apr 04, 2023 | 15.67 | 15.67 | 15.55 | 15.59 | 2,211,629 | -0.08(-0.50%) |
Apr 03, 2023 | 15.64 | 15.68 | 15.61 | 15.67 | 1,360,944 | +0.04(+0.28%) |
Mar 31, 2023 | 15.56 | 15.65 | 15.56 | 15.62 | 980,429 | +0.10(+0.67%) |
Mar 30, 2023 | 15.59 | 15.60 | 15.51 | 15.52 | 3,221,158 | -0.03(-0.17%) |
Mar 29, 2023 | 15.53 | 15.55 | 15.49 | 15.55 | 1,003,087 | +0.11(+0.73%) |
Mar 28, 2023 | 15.41 | 15.47 | 15.40 | 15.43 | 2,394,256 | +0.01(+0.06%) |
Mar 27, 2023 | 15.35 | 15.47 | 15.35 | 15.42 | 1,679,243 | +0.11(+0.74%) |
Mar 24, 2023 | 15.20 | 15.33 | 15.09 | 15.31 | 2,341,969 | +0.07(+0.46%) |
Mar 23, 2023 | 15.35 | 15.41 | 15.15 | 15.24 | 4,976,408 | -0.03(-0.17%) |
Mar 22, 2023 | 15.42 | 15.46 | 15.26 | 15.27 | 3,237,213 | -0.16(-1.02%) |
Mar 21, 2023 | 15.41 | 15.44 | 15.38 | 15.42 | 726,770 | +0.12(+0.80%) |
Mar 20, 2023 | 15.29 | 15.35 | 15.22 | 15.30 | 769,747 | +0.12(+0.78%) |
Mar 17, 2023 | 15.36 | 15.43 | 15.13 | 15.18 | 2,204,467 | -0.38(-2.43%) |
Mar 16, 2023 | 15.26 | 15.66 | 15.07 | 15.56 | 1,275,960 | +0.20(+1.29%) |
Mar 15, 2023 | 15.24 | 15.36 | 15.06 | 15.36 | 2,137,259 | -0.25(-1.60%) |
Mar 14, 2023 | 15.66 | 15.84 | 15.43 | 15.61 | 1,357,743 | +0.31(+2.03%) |
Mar 13, 2023 | 15.36 | 15.59 | 15.12 | 15.30 | 2,192,079 | -0.24(-1.55%) |
Mar 10, 2023 | 15.96 | 15.96 | 15.41 | 15.55 | 2,179,843 | -0.46(-2.85%) |
Mar 09, 2023 | 16.42 | 16.49 | 16.00 | 16.00 | 3,918,992 | -0.43(-2.62%) |
Mar 08, 2023 | 16.47 | 16.49 | 16.33 | 16.43 | 919,147 | +0.00(+0.00%) |
Mar 07, 2023 | 16.61 | 16.61 | 16.40 | 16.43 | 847,441 | -0.14(-0.83%) |
Mar 06, 2023 | 16.70 | 16.70 | 16.51 | 16.57 | 3,140,561 | -0.10(-0.62%) |
Mar 03, 2023 | 16.57 | 16.70 | 16.52 | 16.67 | 838,369 | +0.14(+0.83%) |
Mar 02, 2023 | 16.45 | 16.55 | 16.36 | 16.54 | 1,821,719 | +0.05(+0.31%) |