Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.97 | 16.26 | 15.24 | 15.81 | 112,031 | -0.13(-0.80%) |
May 05, 2023 | 15.75 | 16.04 | 15.63 | 15.94 | 128,646 | +0.47(+3.05%) |
May 04, 2023 | 15.65 | 15.69 | 15.27 | 15.47 | 127,536 | -0.40(-2.54%) |
May 03, 2023 | 15.97 | 16.16 | 15.55 | 15.87 | 119,909 | -0.01(-0.06%) |
May 02, 2023 | 16.15 | 16.18 | 15.72 | 15.88 | 114,945 | -0.32(-2.00%) |
May 01, 2023 | 16.11 | 16.33 | 16.03 | 16.20 | 115,707 | +0.10(+0.61%) |
Apr 28, 2023 | 15.92 | 16.22 | 15.92 | 16.10 | 141,576 | +0.22(+1.36%) |
Apr 27, 2023 | 15.72 | 15.97 | 15.72 | 15.89 | 126,476 | +0.26(+1.63%) |
Apr 26, 2023 | 15.49 | 15.81 | 15.49 | 15.63 | 136,154 | +0.00(+0.00%) |
Apr 25, 2023 | 15.68 | 16.31 | 15.49 | 15.63 | 143,191 | -0.25(-1.55%) |
Apr 24, 2023 | 16.18 | 16.33 | 15.83 | 15.88 | 84,377 | -0.26(-1.64%) |
Apr 21, 2023 | 16.17 | 16.32 | 15.97 | 16.14 | 153,348 | -0.05(-0.30%) |
Apr 20, 2023 | 16.09 | 16.38 | 16.00 | 16.19 | 118,612 | -0.09(-0.54%) |
Apr 19, 2023 | 16.41 | 16.41 | 16.18 | 16.28 | 92,256 | +0.00(+0.00%) |
Apr 18, 2023 | 16.48 | 16.54 | 16.15 | 16.28 | 95,601 | -0.15(-0.90%) |
Apr 17, 2023 | 16.42 | 16.48 | 16.31 | 16.43 | 81,011 | +0.00(+0.00%) |
Apr 14, 2023 | 16.44 | 16.74 | 16.20 | 16.43 | 117,848 | -0.07(-0.42%) |
Apr 13, 2023 | 16.38 | 16.61 | 16.19 | 16.50 | 109,232 | +0.22(+1.33%) |
Apr 12, 2023 | 16.35 | 16.43 | 16.10 | 16.28 | 118,124 | +0.11(+0.67%) |
Apr 11, 2023 | 16.09 | 16.32 | 15.71 | 16.17 | 202,394 | +0.07(+0.43%) |
Apr 10, 2023 | 15.90 | 16.25 | 15.80 | 16.10 | 272,899 | +0.18(+1.11%) |
Apr 06, 2023 | 15.90 | 16.00 | 15.64 | 15.93 | 118,466 | +0.11(+0.68%) |
Apr 05, 2023 | 15.72 | 15.93 | 15.61 | 15.82 | 134,281 | +0.05(+0.31%) |
Apr 04, 2023 | 16.26 | 16.26 | 15.68 | 15.77 | 159,763 | -0.44(-2.72%) |
Apr 03, 2023 | 16.22 | 16.46 | 16.13 | 16.21 | 160,955 | -0.07(-0.42%) |
Mar 31, 2023 | 16.10 | 16.35 | 15.96 | 16.28 | 186,965 | +0.34(+2.16%) |
Mar 30, 2023 | 16.03 | 16.10 | 15.74 | 15.94 | 108,373 | +0.05(+0.31%) |
Mar 29, 2023 | 15.97 | 16.06 | 15.76 | 15.89 | 132,269 | +0.02(+0.12%) |
Mar 28, 2023 | 15.59 | 15.92 | 15.59 | 15.87 | 125,165 | +0.21(+1.32%) |
Mar 27, 2023 | 15.53 | 15.89 | 15.47 | 15.66 | 130,607 | +0.27(+1.79%) |
Mar 24, 2023 | 15.35 | 15.60 | 15.00 | 15.39 | 135,404 | +0.18(+1.16%) |
Mar 23, 2023 | 15.40 | 15.84 | 15.14 | 15.21 | 156,024 | -0.14(-0.90%) |
Mar 22, 2023 | 15.70 | 15.89 | 15.33 | 15.35 | 209,856 | -0.38(-2.43%) |
Mar 21, 2023 | 15.89 | 16.11 | 15.57 | 15.73 | 222,549 | +0.23(+1.46%) |
Mar 20, 2023 | 15.30 | 15.82 | 15.21 | 15.50 | 212,655 | +0.38(+2.53%) |
Mar 17, 2023 | 15.52 | 15.52 | 15.07 | 15.12 | 582,910 | -0.33(-2.16%) |
Mar 16, 2023 | 15.10 | 15.85 | 14.95 | 15.46 | 223,930 | +0.20(+1.29%) |
Mar 15, 2023 | 15.41 | 15.58 | 14.99 | 15.26 | 272,926 | -0.27(-1.71%) |
Mar 14, 2023 | 15.65 | 16.76 | 15.42 | 15.52 | 191,139 | +0.21(+1.35%) |
Mar 13, 2023 | 15.82 | 15.82 | 15.27 | 15.32 | 190,534 | -0.78(-4.82%) |
Mar 10, 2023 | 16.27 | 16.50 | 16.04 | 16.09 | 144,154 | -0.31(-1.91%) |
Mar 09, 2023 | 16.72 | 16.85 | 16.39 | 16.41 | 153,533 | -0.26(-1.53%) |
Mar 08, 2023 | 16.57 | 16.75 | 16.52 | 16.66 | 177,836 | +0.14(+0.83%) |
Mar 07, 2023 | 16.54 | 16.67 | 16.40 | 16.53 | 126,990 | -0.02(-0.12%) |
Mar 06, 2023 | 16.77 | 17.18 | 16.38 | 16.54 | 332,620 | -0.23(-1.35%) |
Mar 03, 2023 | 16.71 | 16.87 | 16.48 | 16.77 | 180,107 | +0.26(+1.60%) |
Mar 02, 2023 | 16.85 | 16.85 | 16.31 | 16.51 | 142,848 | -0.20(-1.18%) |