Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.85 | 16.90 | 16.77 | 16.88 | 136,281 | +0.29(+1.75%) |
May 05, 2023 | 16.58 | 16.62 | 16.51 | 16.59 | 167,479 | -0.09(-0.52%) |
May 04, 2023 | 16.78 | 16.87 | 16.63 | 16.68 | 175,603 | -0.27(-1.61%) |
May 03, 2023 | 16.97 | 17.09 | 16.85 | 16.95 | 545,359 | +0.36(+2.17%) |
May 02, 2023 | 16.41 | 16.60 | 16.32 | 16.59 | 160,556 | +0.17(+1.04%) |
May 01, 2023 | 16.41 | 16.55 | 16.40 | 16.42 | 120,249 | -0.03(-0.18%) |
Apr 28, 2023 | 16.39 | 16.51 | 16.34 | 16.45 | 134,445 | -0.33(-1.97%) |
Apr 27, 2023 | 16.63 | 16.78 | 16.53 | 16.78 | 176,811 | +0.34(+2.07%) |
Apr 26, 2023 | 16.48 | 16.57 | 16.38 | 16.44 | 128,360 | -0.25(-1.50%) |
Apr 25, 2023 | 16.92 | 16.92 | 16.64 | 16.69 | 125,382 | -0.34(-2.00%) |
Apr 24, 2023 | 16.98 | 17.03 | 16.96 | 17.03 | 147,917 | +0.15(+0.89%) |
Apr 21, 2023 | 16.67 | 16.90 | 16.61 | 16.88 | 122,775 | +0.14(+0.84%) |
Apr 20, 2023 | 16.62 | 16.82 | 16.62 | 16.74 | 207,619 | +0.11(+0.67%) |
Apr 19, 2023 | 16.56 | 16.66 | 16.54 | 16.63 | 315,188 | +0.05(+0.29%) |
Apr 18, 2023 | 16.40 | 16.58 | 16.37 | 16.58 | 109,307 | +0.32(+1.97%) |
Apr 17, 2023 | 16.27 | 16.30 | 16.18 | 16.26 | 172,779 | -0.39(-2.34%) |
Apr 14, 2023 | 16.71 | 16.76 | 16.59 | 16.65 | 546,160 | +0.33(+2.02%) |
Apr 13, 2023 | 16.12 | 16.35 | 16.08 | 16.32 | 257,641 | +0.72(+4.62%) |
Apr 12, 2023 | 15.51 | 15.74 | 15.39 | 15.60 | 179,704 | -0.05(-0.32%) |
Apr 11, 2023 | 15.55 | 15.70 | 15.52 | 15.65 | 130,066 | +0.26(+1.69%) |
Apr 10, 2023 | 15.01 | 15.39 | 14.88 | 15.39 | 120,799 | -0.04(-0.26%) |
Apr 06, 2023 | 15.43 | 15.49 | 15.25 | 15.43 | 850,764 | -0.39(-2.47%) |
Apr 05, 2023 | 15.86 | 15.89 | 15.74 | 15.82 | 244,840 | -0.09(-0.57%) |
Apr 04, 2023 | 15.82 | 15.93 | 15.81 | 15.91 | 101,217 | +0.01(+0.06%) |
Apr 03, 2023 | 15.85 | 15.91 | 15.80 | 15.90 | 461,750 | -0.06(-0.38%) |
Mar 31, 2023 | 15.83 | 16.00 | 15.82 | 15.96 | 200,329 | +0.23(+1.46%) |
Mar 30, 2023 | 15.79 | 15.82 | 15.70 | 15.73 | 266,470 | +0.20(+1.29%) |
Mar 29, 2023 | 15.52 | 15.58 | 15.47 | 15.53 | 709,169 | +0.36(+2.37%) |
Mar 28, 2023 | 15.12 | 15.20 | 15.10 | 15.17 | 283,969 | -0.22(-1.43%) |
Mar 27, 2023 | 15.41 | 15.45 | 15.31 | 15.39 | 271,779 | +0.19(+1.25%) |
Mar 24, 2023 | 15.17 | 15.23 | 15.03 | 15.20 | 178,082 | -0.10(-0.65%) |
Mar 23, 2023 | 15.34 | 15.50 | 15.17 | 15.30 | 99,871 | +0.22(+1.46%) |
Mar 22, 2023 | 15.25 | 15.38 | 15.03 | 15.08 | 150,925 | -0.17(-1.11%) |
Mar 21, 2023 | 15.14 | 15.27 | 15.08 | 15.25 | 145,509 | +0.63(+4.31%) |
Mar 20, 2023 | 14.56 | 14.80 | 14.54 | 14.62 | 457,634 | +0.29(+2.02%) |
Mar 17, 2023 | 14.26 | 14.39 | 14.09 | 14.33 | 959,051 | -0.41(-2.78%) |
Mar 16, 2023 | 14.39 | 14.74 | 14.36 | 14.74 | 551,014 | +0.23(+1.59%) |
Mar 15, 2023 | 14.35 | 14.59 | 14.30 | 14.51 | 209,154 | -0.82(-5.35%) |
Mar 14, 2023 | 15.25 | 15.33 | 15.17 | 15.33 | 106,445 | +0.35(+2.34%) |
Mar 13, 2023 | 15.04 | 15.15 | 14.88 | 14.98 | 228,774 | -0.36(-2.35%) |
Mar 10, 2023 | 15.55 | 15.64 | 15.30 | 15.34 | 173,208 | +0.02(+0.13%) |
Mar 09, 2023 | 15.50 | 15.61 | 15.28 | 15.32 | 102,474 | -0.22(-1.42%) |
Mar 08, 2023 | 15.56 | 15.61 | 15.47 | 15.54 | 206,565 | -0.12(-0.77%) |
Mar 07, 2023 | 15.84 | 15.92 | 15.63 | 15.66 | 125,798 | -0.19(-1.20%) |
Mar 06, 2023 | 15.81 | 15.94 | 15.77 | 15.85 | 221,692 | +0.35(+2.26%) |
Mar 03, 2023 | 15.35 | 15.53 | 15.34 | 15.50 | 149,778 | +0.25(+1.64%) |
Mar 02, 2023 | 15.09 | 15.33 | 15.09 | 15.25 | 261,085 | +0.09(+0.59%) |