Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.92 | 15.95 | 15.86 | 15.93 | 248,634 | +0.02(+0.12%) |
May 05, 2023 | 15.96 | 15.96 | 15.82 | 15.91 | 331,046 | +0.13(+0.82%) |
May 04, 2023 | 15.89 | 15.89 | 15.65 | 15.78 | 648,253 | -0.14(-0.88%) |
May 03, 2023 | 16.11 | 16.15 | 15.87 | 15.92 | 442,962 | -0.18(-1.10%) |
May 02, 2023 | 16.24 | 16.24 | 16.03 | 16.09 | 493,983 | -0.16(-0.97%) |
May 01, 2023 | 16.29 | 16.32 | 16.18 | 16.25 | 654,142 | +0.00(+0.00%) |
Apr 28, 2023 | 16.17 | 16.29 | 16.16 | 16.25 | 282,769 | +0.08(+0.52%) |
Apr 27, 2023 | 16.01 | 16.17 | 16.01 | 16.17 | 377,801 | +0.16(+0.99%) |
Apr 26, 2023 | 16.16 | 16.16 | 15.98 | 16.01 | 341,301 | -0.11(-0.69%) |
Apr 25, 2023 | 16.25 | 16.25 | 16.07 | 16.12 | 481,379 | -0.13(-0.80%) |
Apr 24, 2023 | 16.28 | 16.28 | 16.21 | 16.25 | 301,373 | -0.00(-0.03%) |
Apr 21, 2023 | 16.25 | 16.27 | 16.20 | 16.26 | 228,471 | +0.02(+0.11%) |
Apr 20, 2023 | 16.26 | 16.26 | 16.20 | 16.24 | 198,026 | -0.06(-0.34%) |
Apr 19, 2023 | 16.27 | 16.29 | 16.20 | 16.29 | 390,231 | +0.03(+0.17%) |
Apr 18, 2023 | 16.30 | 16.30 | 16.23 | 16.27 | 187,591 | -0.02(-0.11%) |
Apr 17, 2023 | 16.31 | 16.32 | 16.24 | 16.28 | 179,074 | -0.04(-0.23%) |
Apr 14, 2023 | 16.40 | 16.40 | 16.24 | 16.32 | 309,090 | -0.05(-0.28%) |
Apr 13, 2023 | 16.41 | 16.41 | 16.28 | 16.37 | 232,796 | +0.08(+0.51%) |
Apr 12, 2023 | 16.32 | 16.37 | 16.23 | 16.28 | 669,277 | +0.01(+0.06%) |
Apr 11, 2023 | 16.19 | 16.29 | 16.18 | 16.28 | 495,561 | +0.12(+0.74%) |
Apr 10, 2023 | 16.21 | 16.21 | 16.12 | 16.16 | 268,728 | -0.01(-0.06%) |
Apr 06, 2023 | 16.14 | 16.16 | 16.06 | 16.16 | 286,513 | +0.02(+0.11%) |
Apr 05, 2023 | 16.09 | 16.15 | 16.06 | 16.15 | 416,055 | -0.01(-0.06%) |
Apr 04, 2023 | 16.23 | 16.23 | 16.08 | 16.16 | 207,569 | -0.01(-0.06%) |
Apr 03, 2023 | 16.18 | 16.21 | 16.06 | 16.16 | 222,053 | -0.01(-0.08%) |
Mar 31, 2023 | 16.09 | 16.18 | 16.07 | 16.18 | 224,001 | +0.16(+0.97%) |
Mar 30, 2023 | 15.98 | 16.04 | 15.93 | 16.02 | 995,327 | +0.07(+0.46%) |
Mar 29, 2023 | 15.87 | 15.98 | 15.87 | 15.95 | 222,312 | +0.16(+1.05%) |
Mar 28, 2023 | 15.75 | 15.86 | 15.67 | 15.78 | 165,924 | +0.05(+0.35%) |
Mar 27, 2023 | 15.65 | 15.82 | 15.65 | 15.73 | 191,271 | +0.13(+0.82%) |
Mar 24, 2023 | 15.51 | 15.60 | 15.46 | 15.60 | 307,465 | +0.11(+0.71%) |
Mar 23, 2023 | 15.80 | 15.80 | 15.49 | 15.49 | 293,310 | -0.18(-1.17%) |
Mar 22, 2023 | 15.74 | 15.82 | 15.67 | 15.67 | 224,082 | -0.07(-0.47%) |
Mar 21, 2023 | 15.63 | 15.77 | 15.58 | 15.75 | 226,267 | +0.23(+1.48%) |
Mar 20, 2023 | 15.74 | 15.78 | 15.52 | 15.52 | 204,239 | -0.21(-1.34%) |
Mar 17, 2023 | 15.99 | 15.99 | 15.69 | 15.73 | 373,387 | -0.33(-2.06%) |
Mar 16, 2023 | 15.67 | 16.11 | 15.64 | 16.06 | 275,232 | +0.33(+2.10%) |
Mar 15, 2023 | 15.72 | 15.81 | 15.56 | 15.73 | 692,091 | -0.18(-1.15%) |
Mar 14, 2023 | 15.83 | 16.10 | 15.83 | 15.91 | 592,730 | +0.24(+1.52%) |
Mar 13, 2023 | 15.85 | 15.89 | 15.51 | 15.67 | 753,824 | -0.28(-1.78%) |
Mar 10, 2023 | 16.19 | 16.19 | 15.77 | 15.96 | 373,914 | -0.20(-1.25%) |
Mar 09, 2023 | 16.39 | 16.45 | 16.08 | 16.16 | 324,317 | -0.21(-1.29%) |
Mar 08, 2023 | 16.40 | 16.46 | 16.36 | 16.37 | 175,939 | -0.03(-0.17%) |
Mar 07, 2023 | 16.62 | 16.62 | 16.36 | 16.40 | 164,194 | -0.16(-1.00%) |
Mar 06, 2023 | 16.55 | 16.61 | 16.51 | 16.56 | 108,442 | +0.05(+0.28%) |
Mar 03, 2023 | 16.41 | 16.55 | 16.41 | 16.52 | 337,751 | +0.16(+0.97%) |
Mar 02, 2023 | 16.30 | 16.38 | 16.22 | 16.36 | 208,718 | +0.04(+0.26%) |