Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.98 | 14.98 | 14.57 | 14.64 | 17,271 | -0.25(-1.65%) |
May 05, 2023 | 14.94 | 15.01 | 14.76 | 14.88 | 11,206 | -0.08(-0.50%) |
May 04, 2023 | 15.00 | 15.02 | 14.90 | 14.96 | 16,912 | +0.03(+0.19%) |
May 03, 2023 | 14.82 | 14.95 | 14.76 | 14.93 | 11,631 | +0.03(+0.19%) |
May 02, 2023 | 14.86 | 14.97 | 14.83 | 14.90 | 12,924 | +0.14(+0.96%) |
May 01, 2023 | 14.95 | 14.95 | 14.73 | 14.76 | 13,300 | -0.08(-0.51%) |
Apr 28, 2023 | 14.94 | 15.02 | 14.83 | 14.83 | 17,734 | +0.06(+0.38%) |
Apr 27, 2023 | 14.84 | 14.84 | 14.64 | 14.78 | 12,835 | +0.01(+0.06%) |
Apr 26, 2023 | 14.68 | 14.88 | 14.58 | 14.77 | 33,473 | +0.13(+0.90%) |
Apr 25, 2023 | 14.59 | 14.79 | 14.59 | 14.64 | 12,420 | +0.10(+0.71%) |
Apr 24, 2023 | 14.74 | 14.91 | 14.51 | 14.53 | 25,619 | -0.21(-1.41%) |
Apr 21, 2023 | 14.97 | 14.97 | 14.64 | 14.74 | 20,237 | -0.22(-1.45%) |
Apr 20, 2023 | 14.96 | 15.08 | 14.88 | 14.96 | 10,944 | +0.06(+0.38%) |
Apr 19, 2023 | 14.97 | 15.03 | 14.80 | 14.90 | 15,295 | -0.04(-0.25%) |
Apr 18, 2023 | 14.86 | 14.97 | 14.86 | 14.94 | 17,385 | +0.11(+0.76%) |
Apr 17, 2023 | 14.97 | 15.08 | 14.77 | 14.82 | 11,545 | -0.06(-0.38%) |
Apr 14, 2023 | 14.96 | 14.96 | 14.80 | 14.88 | 16,859 | -0.03(-0.23%) |
Apr 13, 2023 | 14.83 | 14.98 | 14.69 | 14.91 | 25,416 | +0.09(+0.63%) |
Apr 12, 2023 | 14.75 | 14.82 | 14.61 | 14.82 | 27,448 | +0.23(+1.55%) |
Apr 11, 2023 | 14.76 | 14.81 | 14.60 | 14.60 | 24,646 | -0.11(-0.77%) |
Apr 10, 2023 | 14.72 | 14.76 | 14.58 | 14.71 | 13,176 | +0.05(+0.32%) |
Apr 06, 2023 | 14.61 | 14.76 | 14.60 | 14.66 | 13,438 | +0.11(+0.78%) |
Apr 05, 2023 | 14.68 | 14.76 | 14.55 | 14.55 | 15,452 | -0.12(-0.83%) |
Apr 04, 2023 | 14.68 | 14.76 | 14.51 | 14.67 | 32,659 | -0.05(-0.32%) |
Apr 03, 2023 | 14.52 | 14.76 | 14.52 | 14.72 | 23,897 | +0.23(+1.62%) |
Mar 31, 2023 | 14.61 | 14.75 | 14.47 | 14.48 | 73,678 | -0.12(-0.84%) |
Mar 30, 2023 | 14.79 | 14.79 | 14.47 | 14.60 | 35,752 | -0.09(-0.64%) |
Mar 29, 2023 | 14.72 | 14.76 | 14.59 | 14.70 | 21,648 | +0.07(+0.45%) |
Mar 28, 2023 | 14.68 | 14.72 | 14.55 | 14.63 | 18,579 | -0.02(-0.13%) |
Mar 27, 2023 | 14.69 | 14.69 | 14.54 | 14.65 | 35,849 | -0.02(-0.13%) |
Mar 24, 2023 | 14.76 | 14.81 | 14.57 | 14.67 | 29,653 | +0.02(+0.13%) |
Mar 23, 2023 | 14.92 | 14.99 | 14.62 | 14.65 | 33,848 | -0.32(-2.13%) |
Mar 22, 2023 | 14.92 | 15.09 | 14.70 | 14.97 | 42,909 | +0.12(+0.82%) |
Mar 21, 2023 | 14.95 | 15.07 | 14.70 | 14.85 | 22,037 | -0.03(-0.19%) |
Mar 20, 2023 | 14.91 | 15.04 | 14.64 | 14.88 | 59,662 | +0.07(+0.44%) |
Mar 17, 2023 | 15.07 | 15.17 | 14.81 | 14.81 | 15,863 | -0.26(-1.75%) |
Mar 16, 2023 | 15.24 | 15.27 | 14.99 | 15.07 | 16,334 | -0.10(-0.68%) |
Mar 15, 2023 | 15.35 | 15.35 | 15.12 | 15.18 | 27,399 | -0.07(-0.43%) |
Mar 14, 2023 | 15.01 | 15.29 | 15.01 | 15.24 | 32,704 | +0.24(+1.59%) |
Mar 13, 2023 | 14.72 | 15.17 | 14.69 | 15.01 | 30,472 | +0.37(+2.49%) |
Mar 10, 2023 | 14.67 | 14.84 | 14.60 | 14.64 | 25,608 | -0.10(-0.70%) |
Mar 09, 2023 | 14.91 | 14.93 | 14.64 | 14.74 | 22,791 | -0.22(-1.44%) |
Mar 08, 2023 | 14.95 | 15.12 | 14.89 | 14.96 | 20,348 | +0.01(+0.06%) |
Mar 07, 2023 | 14.96 | 15.04 | 14.87 | 14.95 | 33,930 | -0.07(-0.50%) |
Mar 06, 2023 | 15.02 | 15.17 | 14.84 | 15.02 | 61,334 | -0.03(-0.19%) |
Mar 03, 2023 | 15.02 | 15.16 | 14.85 | 15.05 | 15,763 | +0.07(+0.50%) |
Mar 02, 2023 | 15.09 | 15.09 | 14.83 | 14.98 | 24,390 | -0.14(-0.93%) |