Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.69 | 15.75 | 15.69 | 15.69 | 4,862 | +0.06(+0.38%) |
May 05, 2023 | 15.44 | 15.65 | 15.44 | 15.63 | 11,982 | +0.46(+3.00%) |
May 04, 2023 | 15.26 | 15.26 | 14.99 | 15.17 | 32,181 | -0.44(-2.79%) |
May 03, 2023 | 15.48 | 15.62 | 15.48 | 15.61 | 18,545 | -0.16(-1.01%) |
May 02, 2023 | 15.65 | 15.77 | 15.62 | 15.77 | 9,924 | -0.18(-1.10%) |
May 01, 2023 | 16.08 | 16.08 | 15.90 | 15.95 | 2,197 | -0.00(-0.03%) |
Apr 28, 2023 | 16.00 | 16.03 | 15.95 | 15.95 | 9,116 | -0.18(-1.12%) |
Apr 27, 2023 | 16.04 | 16.13 | 15.95 | 16.13 | 8,905 | +0.30(+1.90%) |
Apr 26, 2023 | 15.87 | 15.97 | 15.83 | 15.83 | 7,027 | +0.30(+1.93%) |
Apr 25, 2023 | 15.77 | 15.77 | 15.49 | 15.53 | 5,453 | -0.69(-4.22%) |
Apr 24, 2023 | 16.18 | 16.25 | 16.17 | 16.21 | 5,296 | +0.24(+1.50%) |
Apr 21, 2023 | 16.00 | 16.00 | 15.97 | 15.97 | 1,750 | -1.22(-7.10%) |
Apr 20, 2023 | 17.10 | 17.34 | 17.05 | 17.20 | 5,888 | +0.00(+0.03%) |
Apr 19, 2023 | 16.98 | 17.20 | 16.94 | 17.19 | 7,838 | +0.29(+1.72%) |
Apr 18, 2023 | 17.00 | 17.00 | 16.80 | 16.90 | 12,227 | +0.16(+0.99%) |
Apr 17, 2023 | 16.58 | 16.77 | 16.55 | 16.73 | 18,526 | -0.11(-0.62%) |
Apr 14, 2023 | 16.81 | 16.84 | 16.73 | 16.84 | 11,350 | +0.55(+3.38%) |
Apr 13, 2023 | 16.27 | 16.35 | 16.27 | 16.29 | 17,271 | +0.14(+0.87%) |
Apr 12, 2023 | 16.23 | 16.39 | 16.11 | 16.15 | 7,048 | -0.42(-2.53%) |
Apr 11, 2023 | 16.48 | 16.57 | 16.45 | 16.57 | 14,388 | +0.17(+1.04%) |
Apr 10, 2023 | 16.57 | 16.57 | 16.06 | 16.40 | 6,737 | -0.06(-0.36%) |
Apr 06, 2023 | 16.16 | 16.46 | 16.16 | 16.46 | 6,833 | +0.58(+3.65%) |
Apr 05, 2023 | 15.87 | 15.91 | 15.80 | 15.88 | 8,169 | +0.01(+0.06%) |
Apr 04, 2023 | 16.10 | 16.10 | 15.87 | 15.87 | 65,575 | -0.03(-0.16%) |
Apr 03, 2023 | 15.86 | 15.92 | 15.79 | 15.89 | 7,270 | +0.06(+0.41%) |
Mar 31, 2023 | 15.74 | 15.88 | 15.74 | 15.83 | 10,294 | -0.24(-1.49%) |
Mar 30, 2023 | 16.17 | 16.17 | 15.97 | 16.07 | 15,181 | +0.19(+1.20%) |
Mar 29, 2023 | 15.81 | 15.89 | 15.65 | 15.88 | 7,353 | +0.09(+0.57%) |
Mar 28, 2023 | 15.56 | 15.84 | 15.56 | 15.79 | 15,264 | +0.14(+0.89%) |
Mar 27, 2023 | 15.69 | 15.71 | 15.54 | 15.65 | 9,685 | +0.06(+0.38%) |
Mar 24, 2023 | 15.40 | 15.59 | 15.32 | 15.59 | 23,184 | -0.01(-0.03%) |
Mar 23, 2023 | 16.08 | 16.12 | 15.60 | 15.60 | 12,881 | -0.27(-1.73%) |
Mar 22, 2023 | 16.19 | 16.35 | 15.87 | 15.87 | 28,634 | -0.21(-1.31%) |
Mar 21, 2023 | 16.11 | 16.12 | 16.00 | 16.08 | 9,201 | +0.62(+4.01%) |
Mar 20, 2023 | 15.13 | 15.46 | 15.13 | 15.46 | 19,590 | +0.50(+3.34%) |
Mar 17, 2023 | 14.84 | 15.08 | 14.78 | 14.96 | 28,657 | -0.33(-2.16%) |
Mar 16, 2023 | 14.69 | 15.29 | 14.64 | 15.29 | 35,815 | +0.24(+1.59%) |
Mar 15, 2023 | 15.00 | 15.20 | 14.74 | 15.05 | 61,570 | -1.53(-9.23%) |
Mar 14, 2023 | 16.74 | 16.74 | 16.50 | 16.58 | 28,676 | +0.27(+1.66%) |
Mar 13, 2023 | 16.10 | 16.42 | 16.07 | 16.31 | 36,582 | -0.50(-2.97%) |
Mar 10, 2023 | 16.91 | 16.98 | 16.65 | 16.81 | 16,143 | -0.37(-2.15%) |
Mar 09, 2023 | 17.37 | 17.37 | 17.10 | 17.18 | 20,564 | -0.31(-1.77%) |
Mar 08, 2023 | 17.56 | 17.56 | 17.37 | 17.49 | 29,219 | -0.18(-1.02%) |
Mar 07, 2023 | 17.62 | 17.71 | 17.39 | 17.67 | 5,352 | -0.18(-1.01%) |
Mar 06, 2023 | 17.81 | 17.92 | 17.81 | 17.85 | 42,061 | +0.28(+1.59%) |
Mar 03, 2023 | 17.63 | 17.79 | 17.57 | 17.57 | 3,648 | +0.19(+1.09%) |
Mar 02, 2023 | 17.37 | 17.43 | 17.27 | 17.38 | 22,049 | -0.35(-1.98%) |