Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.51 | 16.58 | 16.44 | 16.53 | 35,710 | -0.04(-0.24%) |
May 05, 2023 | 16.39 | 16.80 | 16.39 | 16.57 | 42,105 | +0.19(+1.14%) |
May 04, 2023 | 16.50 | 16.63 | 16.36 | 16.38 | 119,737 | -0.09(-0.54%) |
May 03, 2023 | 16.60 | 16.71 | 16.44 | 16.47 | 29,640 | -0.04(-0.24%) |
May 02, 2023 | 16.80 | 16.80 | 16.51 | 16.51 | 45,657 | -0.32(-1.93%) |
May 01, 2023 | 16.49 | 16.86 | 16.49 | 16.83 | 39,753 | +0.41(+2.51%) |
Apr 28, 2023 | 16.62 | 16.82 | 16.26 | 16.42 | 65,281 | -0.13(-0.77%) |
Apr 27, 2023 | 16.89 | 17.03 | 16.50 | 16.55 | 36,175 | -0.16(-0.94%) |
Apr 26, 2023 | 16.52 | 16.82 | 16.39 | 16.71 | 59,784 | +0.23(+1.37%) |
Apr 25, 2023 | 16.73 | 16.77 | 16.33 | 16.48 | 57,386 | -0.30(-1.81%) |
Apr 24, 2023 | 16.81 | 16.98 | 16.53 | 16.79 | 78,199 | +0.08(+0.47%) |
Apr 21, 2023 | 16.53 | 16.85 | 16.53 | 16.71 | 27,715 | +0.17(+1.01%) |
Apr 20, 2023 | 16.57 | 16.73 | 16.45 | 16.54 | 37,450 | -0.23(-1.35%) |
Apr 19, 2023 | 16.74 | 16.83 | 16.60 | 16.77 | 28,967 | +0.05(+0.29%) |
Apr 18, 2023 | 17.16 | 17.16 | 16.62 | 16.72 | 57,567 | -0.47(-2.74%) |
Apr 17, 2023 | 17.40 | 17.55 | 17.16 | 17.19 | 45,016 | -0.21(-1.19%) |
Apr 14, 2023 | 17.25 | 17.43 | 17.15 | 17.39 | 72,214 | +0.21(+1.20%) |
Apr 13, 2023 | 17.39 | 17.53 | 17.19 | 17.19 | 45,932 | -0.10(-0.57%) |
Apr 12, 2023 | 17.35 | 17.39 | 16.97 | 17.29 | 57,273 | -0.14(-0.79%) |
Apr 11, 2023 | 17.39 | 17.58 | 17.11 | 17.42 | 225,848 | +0.10(+0.57%) |
Apr 10, 2023 | 17.00 | 17.59 | 16.99 | 17.33 | 97,328 | +0.22(+1.26%) |
Apr 06, 2023 | 16.54 | 17.18 | 16.40 | 17.11 | 97,420 | +0.99(+6.16%) |
Apr 05, 2023 | 16.00 | 16.25 | 15.83 | 16.12 | 49,049 | -0.02(-0.12%) |
Apr 04, 2023 | 16.23 | 16.33 | 16.00 | 16.14 | 63,292 | -0.23(-1.38%) |
Apr 03, 2023 | 16.25 | 16.46 | 16.13 | 16.36 | 48,390 | +0.06(+0.39%) |
Mar 31, 2023 | 16.26 | 16.37 | 15.93 | 16.30 | 82,831 | +0.10(+0.60%) |
Mar 30, 2023 | 15.75 | 16.23 | 15.75 | 16.20 | 69,272 | +0.46(+2.92%) |
Mar 29, 2023 | 16.14 | 16.21 | 15.74 | 15.74 | 34,355 | -0.36(-2.25%) |
Mar 28, 2023 | 15.91 | 16.24 | 15.91 | 16.10 | 29,529 | +0.10(+0.61%) |
Mar 27, 2023 | 16.00 | 16.06 | 15.82 | 16.01 | 42,080 | +0.13(+0.80%) |
Mar 24, 2023 | 15.53 | 16.11 | 15.46 | 15.88 | 85,159 | +0.21(+1.31%) |
Mar 23, 2023 | 15.89 | 16.18 | 15.63 | 15.67 | 124,707 | -0.18(-1.11%) |
Mar 22, 2023 | 15.83 | 16.08 | 15.74 | 15.85 | 49,418 | -0.06(-0.37%) |
Mar 21, 2023 | 15.65 | 15.95 | 15.60 | 15.91 | 56,437 | +0.40(+2.59%) |
Mar 20, 2023 | 15.29 | 15.65 | 15.19 | 15.51 | 73,182 | +0.38(+2.52%) |
Mar 17, 2023 | 15.57 | 15.65 | 15.13 | 15.13 | 95,823 | -0.64(-4.04%) |
Mar 16, 2023 | 15.15 | 15.94 | 15.05 | 15.76 | 87,806 | +0.43(+2.81%) |
Mar 15, 2023 | 15.56 | 15.88 | 15.33 | 15.33 | 61,118 | -0.52(-3.27%) |
Mar 14, 2023 | 16.59 | 16.59 | 15.54 | 15.85 | 131,411 | -0.47(-2.88%) |
Mar 13, 2023 | 15.95 | 16.68 | 15.80 | 16.32 | 94,945 | +0.08(+0.48%) |
Mar 10, 2023 | 15.24 | 16.30 | 14.97 | 16.24 | 139,827 | +0.70(+4.53%) |
Mar 09, 2023 | 15.75 | 15.84 | 15.48 | 15.54 | 70,161 | -0.06(-0.38%) |
Mar 08, 2023 | 15.43 | 15.62 | 15.31 | 15.59 | 98,788 | +0.20(+1.27%) |
Mar 07, 2023 | 15.47 | 15.67 | 15.25 | 15.40 | 84,870 | -0.11(-0.69%) |
Mar 06, 2023 | 15.61 | 15.70 | 15.32 | 15.51 | 73,721 | -0.08(-0.50%) |
Mar 03, 2023 | 15.55 | 15.65 | 15.41 | 15.59 | 88,248 | +0.17(+1.08%) |
Mar 02, 2023 | 15.15 | 15.51 | 15.15 | 15.42 | 62,420 | +0.09(+0.57%) |