Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.42 | 15.51 | 15.39 | 15.44 | 514,119 | -0.01(-0.06%) |
May 05, 2023 | 15.42 | 15.48 | 15.42 | 15.45 | 400,985 | +0.05(+0.30%) |
May 04, 2023 | 15.48 | 15.48 | 15.37 | 15.41 | 1,214,426 | -0.15(-0.96%) |
May 03, 2023 | 15.62 | 15.66 | 15.53 | 15.56 | 955,570 | -0.07(-0.42%) |
May 02, 2023 | 15.64 | 15.69 | 15.62 | 15.62 | 501,912 | -0.01(-0.06%) |
May 01, 2023 | 15.75 | 15.78 | 15.63 | 15.63 | 810,657 | -0.20(-1.24%) |
Apr 28, 2023 | 15.79 | 15.83 | 15.75 | 15.83 | 204,379 | +0.06(+0.36%) |
Apr 27, 2023 | 15.76 | 15.81 | 15.69 | 15.77 | 434,051 | +0.05(+0.30%) |
Apr 26, 2023 | 15.71 | 15.76 | 15.71 | 15.73 | 364,594 | -0.03(-0.18%) |
Apr 25, 2023 | 15.79 | 15.79 | 15.73 | 15.75 | 538,746 | -0.08(-0.53%) |
Apr 24, 2023 | 15.84 | 15.85 | 15.74 | 15.84 | 1,034,600 | +0.06(+0.36%) |
Apr 21, 2023 | 15.78 | 15.84 | 15.74 | 15.78 | 318,116 | -0.01(-0.06%) |
Apr 20, 2023 | 15.79 | 15.82 | 15.77 | 15.79 | 578,065 | -0.01(-0.06%) |
Apr 19, 2023 | 15.77 | 15.82 | 15.73 | 15.80 | 355,178 | -0.01(-0.06%) |
Apr 18, 2023 | 15.79 | 15.81 | 15.73 | 15.81 | 490,323 | +0.04(+0.24%) |
Apr 17, 2023 | 15.74 | 15.77 | 15.70 | 15.77 | 553,567 | +0.04(+0.24%) |
Apr 14, 2023 | 15.77 | 15.77 | 15.68 | 15.73 | 624,038 | -0.05(-0.30%) |
Apr 13, 2023 | 15.69 | 15.78 | 15.66 | 15.78 | 807,115 | +0.13(+0.84%) |
Apr 12, 2023 | 15.73 | 15.73 | 15.60 | 15.65 | 430,472 | -0.01(-0.06%) |
Apr 11, 2023 | 15.67 | 15.69 | 15.63 | 15.66 | 888,900 | -0.02(-0.12%) |
Apr 10, 2023 | 15.61 | 15.68 | 15.56 | 15.68 | 394,818 | +0.11(+0.72%) |
Apr 06, 2023 | 15.59 | 15.63 | 15.56 | 15.57 | 976,761 | -0.05(-0.30%) |
Apr 05, 2023 | 15.60 | 15.62 | 15.50 | 15.61 | 404,622 | -0.06(-0.36%) |
Apr 04, 2023 | 15.73 | 15.73 | 15.62 | 15.67 | 554,347 | +0.00(+0.00%) |
Apr 03, 2023 | 15.67 | 15.67 | 15.60 | 15.67 | 701,142 | +0.04(+0.24%) |
Mar 31, 2023 | 15.64 | 15.64 | 15.57 | 15.63 | 561,046 | +0.11(+0.72%) |
Mar 30, 2023 | 15.45 | 15.52 | 15.44 | 15.52 | 589,810 | +0.12(+0.79%) |
Mar 29, 2023 | 15.25 | 15.40 | 15.22 | 15.40 | 526,679 | +0.24(+1.60%) |
Mar 28, 2023 | 15.15 | 15.19 | 15.08 | 15.16 | 449,526 | -0.06(-0.37%) |
Mar 27, 2023 | 15.18 | 15.22 | 15.09 | 15.21 | 701,656 | +0.19(+1.24%) |
Mar 24, 2023 | 15.15 | 15.26 | 15.03 | 15.03 | 446,038 | -0.31(-2.02%) |
Mar 23, 2023 | 15.41 | 15.41 | 15.26 | 15.34 | 336,342 | +0.01(+0.06%) |
Mar 22, 2023 | 15.32 | 15.44 | 15.27 | 15.33 | 391,035 | -0.01(-0.06%) |
Mar 21, 2023 | 15.12 | 15.41 | 15.12 | 15.34 | 949,045 | +0.22(+1.47%) |
Mar 20, 2023 | 15.38 | 15.38 | 14.95 | 15.11 | 1,014,343 | -0.55(-3.50%) |
Mar 17, 2023 | 15.80 | 15.80 | 15.58 | 15.66 | 632,507 | -0.18(-1.11%) |
Mar 16, 2023 | 15.72 | 15.84 | 15.67 | 15.84 | 588,633 | +0.19(+1.25%) |
Mar 15, 2023 | 15.81 | 15.91 | 15.57 | 15.64 | 407,295 | -0.51(-3.16%) |
Mar 14, 2023 | 15.92 | 16.18 | 15.92 | 16.15 | 454,437 | +0.39(+2.47%) |
Mar 13, 2023 | 16.42 | 16.42 | 15.76 | 15.76 | 731,875 | -0.68(-4.12%) |
Mar 10, 2023 | 16.75 | 16.76 | 16.42 | 16.44 | 507,288 | -0.40(-2.37%) |
Mar 09, 2023 | 16.96 | 16.96 | 16.83 | 16.84 | 347,271 | -0.08(-0.49%) |
Mar 08, 2023 | 16.95 | 17.01 | 16.92 | 16.92 | 258,097 | -0.03(-0.19%) |
Mar 07, 2023 | 17.01 | 17.02 | 16.95 | 16.96 | 434,325 | -0.06(-0.35%) |
Mar 06, 2023 | 17.03 | 17.03 | 17.01 | 17.02 | 309,491 | -0.03(-0.16%) |
Mar 03, 2023 | 16.99 | 17.05 | 16.97 | 17.04 | 652,044 | +0.05(+0.27%) |
Mar 02, 2023 | 16.97 | 17.01 | 16.95 | 17.00 | 464,460 | +0.00(+0.00%) |