Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.09 | 15.11 | 15.02 | 15.06 | 238,620 | +0.08(+0.52%) |
May 05, 2023 | 14.97 | 15.09 | 14.91 | 14.98 | 254,512 | +0.09(+0.59%) |
May 04, 2023 | 14.84 | 14.99 | 14.82 | 14.89 | 280,350 | -0.02(-0.12%) |
May 03, 2023 | 15.04 | 15.08 | 14.89 | 14.91 | 313,086 | -0.09(-0.58%) |
May 02, 2023 | 15.01 | 15.03 | 14.89 | 15.00 | 183,718 | +0.03(+0.17%) |
May 01, 2023 | 15.01 | 15.09 | 14.95 | 14.97 | 183,484 | -0.04(-0.23%) |
Apr 28, 2023 | 14.91 | 15.09 | 14.89 | 15.01 | 141,788 | +0.03(+0.17%) |
Apr 27, 2023 | 14.86 | 14.98 | 14.83 | 14.98 | 169,560 | +0.20(+1.36%) |
Apr 26, 2023 | 14.91 | 14.98 | 14.76 | 14.78 | 327,124 | -0.05(-0.35%) |
Apr 25, 2023 | 14.86 | 14.94 | 14.80 | 14.83 | 458,442 | -0.03(-0.18%) |
Apr 24, 2023 | 14.70 | 14.89 | 14.64 | 14.86 | 289,792 | +0.20(+1.37%) |
Apr 21, 2023 | 14.60 | 14.68 | 14.60 | 14.66 | 137,887 | +0.03(+0.18%) |
Apr 20, 2023 | 14.73 | 14.76 | 14.61 | 14.63 | 168,347 | -0.13(-0.89%) |
Apr 19, 2023 | 14.69 | 14.80 | 14.62 | 14.76 | 135,391 | +0.07(+0.48%) |
Apr 18, 2023 | 14.88 | 14.88 | 14.67 | 14.69 | 204,297 | -0.14(-0.94%) |
Apr 17, 2023 | 14.88 | 14.90 | 14.78 | 14.83 | 201,212 | -0.03(-0.23%) |
Apr 14, 2023 | 14.92 | 14.97 | 14.86 | 14.87 | 136,993 | -0.10(-0.70%) |
Apr 13, 2023 | 15.00 | 15.00 | 14.88 | 14.97 | 119,351 | +0.07(+0.47%) |
Apr 12, 2023 | 14.97 | 15.03 | 14.87 | 14.90 | 198,283 | -0.05(-0.35%) |
Apr 11, 2023 | 14.79 | 15.05 | 14.79 | 14.96 | 318,991 | +0.15(+1.00%) |
Apr 10, 2023 | 14.72 | 14.83 | 14.66 | 14.81 | 336,080 | +0.09(+0.59%) |
Apr 06, 2023 | 14.62 | 14.77 | 14.61 | 14.72 | 211,798 | +0.09(+0.65%) |
Apr 05, 2023 | 14.65 | 14.66 | 14.55 | 14.63 | 247,690 | +0.01(+0.06%) |
Apr 04, 2023 | 14.63 | 14.67 | 14.51 | 14.62 | 367,312 | +0.13(+0.89%) |
Apr 03, 2023 | 14.27 | 14.49 | 14.26 | 14.49 | 329,167 | +0.30(+2.13%) |
Mar 31, 2023 | 14.24 | 14.31 | 14.19 | 14.19 | 753,895 | -0.05(-0.36%) |
Mar 30, 2023 | 14.20 | 14.30 | 14.14 | 14.24 | 226,326 | +0.09(+0.61%) |
Mar 29, 2023 | 14.24 | 14.24 | 14.14 | 14.15 | 256,415 | +0.01(+0.06%) |
Mar 28, 2023 | 14.20 | 14.35 | 14.06 | 14.14 | 459,924 | +0.03(+0.24%) |
Mar 27, 2023 | 14.07 | 14.19 | 14.07 | 14.11 | 159,001 | +0.06(+0.43%) |
Mar 24, 2023 | 14.14 | 14.19 | 14.05 | 14.05 | 153,373 | -0.03(-0.24%) |
Mar 23, 2023 | 14.11 | 14.28 | 14.05 | 14.08 | 293,430 | -0.06(-0.43%) |
Mar 22, 2023 | 14.26 | 14.35 | 14.14 | 14.14 | 211,249 | -0.08(-0.55%) |
Mar 21, 2023 | 14.25 | 14.32 | 14.11 | 14.22 | 259,328 | +0.11(+0.79%) |
Mar 20, 2023 | 14.32 | 14.42 | 14.04 | 14.11 | 383,533 | -0.25(-1.74%) |
Mar 17, 2023 | 14.58 | 14.72 | 14.32 | 14.36 | 164,196 | -0.22(-1.54%) |
Mar 16, 2023 | 14.49 | 14.68 | 14.41 | 14.58 | 230,614 | +0.06(+0.42%) |
Mar 15, 2023 | 14.57 | 14.64 | 14.44 | 14.52 | 364,634 | -0.25(-1.69%) |
Mar 14, 2023 | 14.78 | 14.90 | 14.69 | 14.77 | 271,443 | +0.21(+1.41%) |
Mar 13, 2023 | 14.57 | 14.86 | 14.55 | 14.57 | 441,343 | -0.23(-1.56%) |
Mar 10, 2023 | 15.23 | 15.23 | 14.76 | 14.80 | 481,255 | -0.38(-2.47%) |
Mar 09, 2023 | 15.37 | 15.39 | 15.17 | 15.17 | 217,565 | -0.14(-0.89%) |
Mar 08, 2023 | 15.30 | 15.39 | 15.28 | 15.31 | 149,363 | +0.02(+0.11%) |
Mar 07, 2023 | 15.42 | 15.48 | 15.28 | 15.29 | 290,610 | -0.05(-0.33%) |
Mar 06, 2023 | 15.43 | 15.54 | 15.34 | 15.34 | 269,858 | -0.09(-0.55%) |
Mar 03, 2023 | 15.33 | 15.45 | 15.30 | 15.43 | 276,138 | +0.19(+1.23%) |
Mar 02, 2023 | 15.13 | 15.29 | 15.04 | 15.24 | 305,881 | +0.05(+0.34%) |