Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.47 | 16.58 | 15.98 | 16.31 | 1,619,243 | -0.06(-0.37%) |
May 05, 2023 | 16.26 | 16.46 | 16.14 | 16.37 | 1,943,612 | +0.42(+2.63%) |
May 04, 2023 | 16.11 | 16.25 | 15.74 | 15.95 | 2,085,910 | -0.25(-1.54%) |
May 03, 2023 | 16.23 | 16.50 | 16.18 | 16.20 | 2,388,469 | -0.01(-0.06%) |
May 02, 2023 | 16.40 | 16.41 | 15.62 | 16.21 | 3,232,437 | -0.29(-1.76%) |
May 01, 2023 | 16.77 | 17.05 | 16.32 | 16.50 | 3,161,017 | -0.18(-1.08%) |
Apr 28, 2023 | 16.15 | 16.85 | 16.10 | 16.68 | 4,145,940 | +0.60(+3.73%) |
Apr 27, 2023 | 16.03 | 16.26 | 15.30 | 16.08 | 8,209,161 | +0.93(+6.14%) |
Apr 26, 2023 | 15.30 | 15.46 | 15.09 | 15.15 | 4,555,747 | -0.04(-0.30%) |
Apr 25, 2023 | 15.45 | 15.49 | 14.95 | 15.20 | 2,787,792 | -0.45(-2.85%) |
Apr 24, 2023 | 15.26 | 15.65 | 15.19 | 15.64 | 2,358,255 | +0.33(+2.16%) |
Apr 21, 2023 | 15.26 | 15.34 | 14.99 | 15.31 | 3,926,220 | +0.06(+0.39%) |
Apr 20, 2023 | 15.42 | 15.52 | 15.17 | 15.25 | 3,058,537 | -0.41(-2.62%) |
Apr 19, 2023 | 15.05 | 15.73 | 15.00 | 15.66 | 3,581,342 | +0.51(+3.37%) |
Apr 18, 2023 | 15.55 | 15.58 | 15.11 | 15.15 | 3,473,155 | -0.36(-2.32%) |
Apr 17, 2023 | 15.42 | 15.69 | 15.36 | 15.51 | 2,417,837 | +0.16(+1.04%) |
Apr 14, 2023 | 15.70 | 15.71 | 15.20 | 15.35 | 3,020,580 | -0.33(-2.10%) |
Apr 13, 2023 | 15.72 | 15.83 | 15.48 | 15.68 | 4,493,410 | +0.03(+0.19%) |
Apr 12, 2023 | 16.38 | 16.42 | 15.49 | 15.65 | 3,544,223 | -0.61(-3.75%) |
Apr 11, 2023 | 15.97 | 16.29 | 15.92 | 16.26 | 2,700,176 | +0.36(+2.26%) |
Apr 10, 2023 | 15.02 | 15.93 | 15.01 | 15.90 | 4,368,654 | +0.74(+4.88%) |
Apr 06, 2023 | 15.09 | 15.41 | 14.85 | 15.16 | 3,404,468 | +0.08(+0.53%) |
Apr 05, 2023 | 15.75 | 15.78 | 14.98 | 15.08 | 4,157,565 | -0.81(-5.10%) |
Apr 04, 2023 | 16.30 | 16.44 | 15.85 | 15.89 | 4,130,795 | -0.27(-1.67%) |
Apr 03, 2023 | 16.29 | 16.53 | 15.99 | 16.16 | 3,759,923 | -0.13(-0.80%) |
Mar 31, 2023 | 15.87 | 16.41 | 15.85 | 16.29 | 2,830,169 | +0.51(+3.23%) |
Mar 30, 2023 | 15.90 | 15.92 | 15.59 | 15.78 | 3,137,546 | +0.10(+0.64%) |
Mar 29, 2023 | 15.44 | 15.81 | 15.40 | 15.68 | 2,887,849 | +0.48(+3.16%) |
Mar 28, 2023 | 15.49 | 15.60 | 15.15 | 15.20 | 3,555,822 | -0.32(-2.06%) |
Mar 27, 2023 | 15.66 | 15.95 | 15.09 | 15.52 | 3,835,901 | -0.10(-0.64%) |
Mar 24, 2023 | 16.30 | 16.33 | 15.44 | 15.62 | 4,964,577 | -0.81(-4.93%) |
Mar 23, 2023 | 16.33 | 17.08 | 16.06 | 16.43 | 3,775,291 | +0.20(+1.23%) |
Mar 22, 2023 | 16.31 | 16.83 | 16.09 | 16.23 | 5,321,228 | -0.10(-0.61%) |
Mar 21, 2023 | 15.75 | 16.68 | 15.75 | 16.33 | 3,827,847 | +0.92(+5.97%) |
Mar 20, 2023 | 15.46 | 16.02 | 15.34 | 15.41 | 5,459,820 | +0.03(+0.20%) |
Mar 17, 2023 | 16.11 | 16.12 | 15.03 | 15.38 | 27,113,056 | -0.87(-5.35%) |
Mar 16, 2023 | 15.70 | 16.34 | 15.62 | 16.25 | 4,568,419 | +0.25(+1.56%) |
Mar 15, 2023 | 15.95 | 16.03 | 15.56 | 16.00 | 4,921,467 | -0.39(-2.38%) |
Mar 14, 2023 | 17.37 | 17.70 | 16.12 | 16.39 | 5,003,961 | -0.58(-3.42%) |
Mar 13, 2023 | 16.74 | 17.05 | 16.22 | 16.97 | 4,505,539 | -0.24(-1.39%) |
Mar 10, 2023 | 18.35 | 18.37 | 17.01 | 17.21 | 5,539,341 | -1.27(-6.87%) |
Mar 09, 2023 | 19.92 | 20.04 | 18.46 | 18.48 | 3,827,619 | -1.35(-6.81%) |
Mar 08, 2023 | 19.45 | 19.88 | 19.34 | 19.83 | 2,780,725 | +0.27(+1.38%) |
Mar 07, 2023 | 19.51 | 20.00 | 19.47 | 19.56 | 3,307,789 | -0.03(-0.15%) |
Mar 06, 2023 | 19.46 | 20.48 | 19.40 | 19.59 | 8,157,634 | +0.82(+4.37%) |
Mar 03, 2023 | 18.40 | 18.90 | 18.40 | 18.77 | 2,104,192 | +0.42(+2.29%) |
Mar 02, 2023 | 18.27 | 18.46 | 18.12 | 18.35 | 2,037,414 | -0.05(-0.27%) |