Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.23 | 16.35 | 16.10 | 16.35 | 30,134 | +0.18(+1.11%) |
May 05, 2023 | 16.22 | 16.22 | 15.92 | 16.17 | 55,428 | +0.37(+2.34%) |
May 04, 2023 | 15.77 | 15.83 | 15.70 | 15.80 | 23,640 | -0.03(-0.19%) |
May 03, 2023 | 15.93 | 16.05 | 15.79 | 15.83 | 42,821 | -0.11(-0.69%) |
May 02, 2023 | 16.10 | 16.13 | 15.86 | 15.94 | 27,037 | -0.13(-0.83%) |
May 01, 2023 | 15.92 | 16.11 | 15.92 | 16.07 | 38,054 | +0.12(+0.73%) |
Apr 28, 2023 | 15.80 | 15.98 | 15.80 | 15.96 | 13,312 | -0.01(-0.07%) |
Apr 27, 2023 | 15.92 | 15.98 | 15.74 | 15.97 | 26,656 | +0.09(+0.55%) |
Apr 26, 2023 | 16.01 | 16.05 | 15.84 | 15.88 | 35,146 | +0.11(+0.70%) |
Apr 25, 2023 | 16.18 | 16.18 | 15.77 | 15.77 | 15,056 | -0.59(-3.59%) |
Apr 24, 2023 | 16.48 | 16.50 | 16.25 | 16.36 | 9,388 | -0.11(-0.69%) |
Apr 21, 2023 | 16.46 | 16.48 | 16.31 | 16.47 | 11,602 | -0.09(-0.54%) |
Apr 20, 2023 | 16.52 | 16.73 | 16.50 | 16.56 | 20,108 | -0.12(-0.72%) |
Apr 19, 2023 | 16.71 | 16.75 | 16.62 | 16.68 | 26,852 | -0.20(-1.18%) |
Apr 18, 2023 | 17.00 | 17.09 | 16.80 | 16.88 | 76,863 | +0.01(+0.06%) |
Apr 17, 2023 | 16.79 | 16.87 | 16.50 | 16.87 | 10,575 | +0.09(+0.53%) |
Apr 14, 2023 | 16.84 | 16.84 | 16.66 | 16.78 | 7,631 | -0.06(-0.35%) |
Apr 13, 2023 | 16.67 | 16.94 | 16.67 | 16.84 | 7,725 | +0.27(+1.63%) |
Apr 12, 2023 | 16.75 | 16.83 | 16.57 | 16.57 | 2,941 | -0.22(-1.31%) |
Apr 11, 2023 | 16.89 | 16.97 | 16.79 | 16.79 | 3,941 | -0.04(-0.24%) |
Apr 10, 2023 | 16.54 | 16.85 | 16.49 | 16.83 | 5,398 | +0.20(+1.20%) |
Apr 06, 2023 | 16.50 | 16.68 | 16.40 | 16.63 | 6,410 | +0.03(+0.18%) |
Apr 05, 2023 | 16.94 | 16.96 | 16.47 | 16.60 | 35,503 | -0.53(-3.09%) |
Apr 04, 2023 | 17.41 | 17.41 | 17.06 | 17.13 | 13,895 | -0.32(-1.86%) |
Apr 03, 2023 | 17.50 | 17.50 | 17.25 | 17.45 | 25,708 | -0.10(-0.54%) |
Mar 31, 2023 | 17.12 | 17.56 | 17.12 | 17.55 | 38,674 | +0.45(+2.63%) |
Mar 30, 2023 | 17.03 | 17.17 | 16.95 | 17.10 | 68,167 | +0.20(+1.18%) |
Mar 29, 2023 | 16.61 | 16.91 | 16.61 | 16.90 | 8,299 | +0.43(+2.61%) |
Mar 28, 2023 | 16.61 | 16.61 | 16.36 | 16.47 | 8,084 | -0.19(-1.14%) |
Mar 27, 2023 | 16.74 | 16.74 | 16.56 | 16.66 | 7,865 | -0.02(-0.12%) |
Mar 24, 2023 | 16.75 | 16.75 | 16.51 | 16.68 | 11,196 | -0.23(-1.36%) |
Mar 23, 2023 | 16.76 | 17.16 | 16.74 | 16.91 | 19,030 | +0.31(+1.87%) |
Mar 22, 2023 | 16.85 | 17.16 | 16.60 | 16.60 | 13,112 | -0.33(-1.95%) |
Mar 21, 2023 | 16.86 | 16.99 | 16.73 | 16.93 | 10,220 | +0.28(+1.68%) |
Mar 20, 2023 | 16.61 | 16.66 | 16.52 | 16.65 | 10,942 | +0.07(+0.44%) |
Mar 17, 2023 | 16.67 | 16.80 | 16.53 | 16.58 | 9,609 | -0.11(-0.68%) |
Mar 16, 2023 | 16.11 | 16.73 | 16.11 | 16.69 | 22,229 | +0.59(+3.65%) |
Mar 15, 2023 | 15.94 | 16.15 | 15.84 | 16.10 | 9,462 | -0.26(-1.59%) |
Mar 14, 2023 | 16.36 | 16.42 | 16.22 | 16.36 | 2,834 | +0.25(+1.56%) |
Mar 13, 2023 | 15.76 | 16.25 | 15.73 | 16.11 | 14,642 | +0.08(+0.50%) |
Mar 10, 2023 | 16.46 | 16.46 | 15.89 | 16.03 | 24,677 | -0.51(-3.06%) |
Mar 09, 2023 | 17.03 | 17.15 | 16.51 | 16.54 | 9,664 | -0.46(-2.72%) |
Mar 08, 2023 | 16.86 | 17.04 | 16.86 | 17.00 | 5,564 | +0.17(+1.00%) |
Mar 07, 2023 | 17.11 | 17.14 | 16.76 | 16.83 | 11,503 | -0.28(-1.62%) |
Mar 06, 2023 | 17.37 | 17.45 | 17.11 | 17.11 | 13,151 | -0.09(-0.54%) |
Mar 03, 2023 | 16.81 | 17.24 | 16.81 | 17.20 | 20,739 | +0.50(+2.99%) |
Mar 02, 2023 | 16.45 | 16.72 | 16.27 | 16.70 | 18,551 | +0.05(+0.30%) |