Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.39 | 15.46 | 15.32 | 15.42 | 3,574,902 | +0.10(+0.67%) |
May 05, 2023 | 15.15 | 15.38 | 15.10 | 15.32 | 5,757,354 | +0.40(+2.71%) |
May 04, 2023 | 14.80 | 14.97 | 14.69 | 14.92 | 6,017,549 | -0.02(-0.13%) |
May 03, 2023 | 14.96 | 15.15 | 14.90 | 14.93 | 7,250,778 | -0.41(-2.69%) |
May 02, 2023 | 15.46 | 15.49 | 15.16 | 15.35 | 6,507,619 | -0.30(-1.92%) |
May 01, 2023 | 15.66 | 15.87 | 15.62 | 15.65 | 4,075,615 | +0.02(+0.12%) |
Apr 28, 2023 | 15.25 | 15.64 | 15.24 | 15.63 | 4,911,184 | +0.20(+1.28%) |
Apr 27, 2023 | 15.32 | 15.48 | 15.23 | 15.43 | 6,884,406 | +0.29(+1.92%) |
Apr 26, 2023 | 15.25 | 15.30 | 15.09 | 15.14 | 5,741,941 | +0.03(+0.19%) |
Apr 25, 2023 | 15.34 | 15.34 | 15.08 | 15.11 | 6,962,744 | -0.32(-2.07%) |
Apr 24, 2023 | 15.46 | 15.51 | 15.38 | 15.43 | 7,818,024 | +0.08(+0.49%) |
Apr 21, 2023 | 15.22 | 15.36 | 15.09 | 15.36 | 8,431,634 | -0.03(-0.17%) |
Apr 20, 2023 | 15.31 | 15.40 | 15.15 | 15.38 | 12,395,621 | -0.69(-4.32%) |
Apr 19, 2023 | 16.16 | 16.19 | 16.01 | 16.08 | 6,646,363 | -0.23(-1.39%) |
Apr 18, 2023 | 16.25 | 16.33 | 16.20 | 16.30 | 5,290,114 | +0.09(+0.54%) |
Apr 17, 2023 | 16.21 | 16.25 | 16.10 | 16.22 | 7,216,225 | -0.17(-1.01%) |
Apr 14, 2023 | 16.39 | 16.47 | 16.31 | 16.38 | 5,199,124 | +0.14(+0.86%) |
Apr 13, 2023 | 16.25 | 16.34 | 16.11 | 16.24 | 6,906,358 | +0.26(+1.63%) |
Apr 12, 2023 | 16.14 | 16.18 | 15.94 | 15.98 | 5,386,869 | +0.13(+0.82%) |
Apr 11, 2023 | 15.81 | 15.98 | 15.79 | 15.85 | 5,132,008 | +0.36(+2.30%) |
Apr 10, 2023 | 15.33 | 15.50 | 15.25 | 15.50 | 3,379,017 | +0.17(+1.08%) |
Apr 06, 2023 | 15.23 | 15.48 | 15.17 | 15.33 | 4,051,023 | +0.06(+0.40%) |
Apr 05, 2023 | 15.44 | 15.44 | 15.21 | 15.27 | 4,053,233 | -0.35(-2.23%) |
Apr 04, 2023 | 15.90 | 15.90 | 15.51 | 15.62 | 5,159,242 | -0.16(-1.05%) |
Apr 03, 2023 | 15.84 | 15.93 | 15.70 | 15.78 | 5,482,127 | -0.02(-0.11%) |
Mar 31, 2023 | 15.71 | 15.87 | 15.70 | 15.80 | 4,275,548 | +0.16(+1.00%) |
Mar 30, 2023 | 15.68 | 15.73 | 15.61 | 15.64 | 4,126,788 | +0.21(+1.35%) |
Mar 29, 2023 | 15.37 | 15.47 | 15.35 | 15.44 | 3,678,009 | +0.16(+1.02%) |
Mar 28, 2023 | 15.30 | 15.35 | 15.24 | 15.28 | 3,678,166 | +0.03(+0.17%) |
Mar 27, 2023 | 15.20 | 15.33 | 15.11 | 15.25 | 3,769,266 | +0.27(+1.80%) |
Mar 24, 2023 | 14.84 | 14.99 | 14.72 | 14.98 | 4,542,661 | -0.10(-0.63%) |
Mar 23, 2023 | 15.25 | 15.38 | 14.92 | 15.08 | 4,881,720 | +0.04(+0.29%) |
Mar 22, 2023 | 15.24 | 15.36 | 15.03 | 15.04 | 4,331,519 | -0.10(-0.63%) |
Mar 21, 2023 | 15.23 | 15.27 | 15.13 | 15.13 | 5,339,580 | +0.40(+2.71%) |
Mar 20, 2023 | 14.72 | 14.89 | 14.68 | 14.73 | 8,234,985 | +0.15(+1.01%) |
Mar 17, 2023 | 14.64 | 14.64 | 14.37 | 14.58 | 7,146,698 | -0.29(-1.93%) |
Mar 16, 2023 | 14.37 | 14.87 | 14.33 | 14.87 | 6,552,432 | +0.22(+1.48%) |
Mar 15, 2023 | 14.45 | 14.67 | 14.37 | 14.65 | 11,790,827 | -0.57(-3.77%) |
Mar 14, 2023 | 15.19 | 15.31 | 15.11 | 15.23 | 9,312,046 | +0.16(+1.04%) |
Mar 13, 2023 | 15.01 | 15.20 | 14.90 | 15.07 | 9,073,202 | -0.22(-1.42%) |
Mar 10, 2023 | 15.53 | 15.64 | 15.24 | 15.29 | 8,017,816 | -0.32(-2.06%) |
Mar 09, 2023 | 15.84 | 15.92 | 15.59 | 15.61 | 5,474,088 | -0.47(-2.92%) |
Mar 08, 2023 | 16.07 | 16.14 | 15.98 | 16.08 | 4,096,586 | +0.07(+0.43%) |
Mar 07, 2023 | 16.32 | 16.35 | 15.99 | 16.01 | 5,545,756 | -0.19(-1.18%) |
Mar 06, 2023 | 16.36 | 16.36 | 16.19 | 16.20 | 5,390,065 | -0.16(-0.96%) |
Mar 03, 2023 | 16.29 | 16.38 | 16.21 | 16.36 | 8,800,029 | +0.42(+2.62%) |
Mar 02, 2023 | 15.73 | 15.97 | 15.71 | 15.94 | 5,868,605 | +0.08(+0.49%) |