Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.58 | 14.65 | 14.58 | 14.61 | 1,433,895 | -0.04(-0.26%) |
May 05, 2023 | 14.58 | 14.66 | 14.58 | 14.65 | 2,098,253 | +0.10(+0.71%) |
May 04, 2023 | 14.67 | 14.67 | 14.46 | 14.55 | 4,056,511 | -0.15(-1.02%) |
May 03, 2023 | 14.85 | 14.87 | 14.69 | 14.70 | 1,561,874 | -0.13(-0.88%) |
May 02, 2023 | 14.85 | 14.87 | 14.76 | 14.83 | 4,244,978 | -0.04(-0.25%) |
May 01, 2023 | 14.93 | 14.97 | 14.86 | 14.86 | 2,417,296 | -0.10(-0.69%) |
Apr 28, 2023 | 14.94 | 14.98 | 14.92 | 14.97 | 1,378,149 | +0.05(+0.31%) |
Apr 27, 2023 | 14.83 | 14.93 | 14.83 | 14.92 | 2,072,881 | +0.07(+0.50%) |
Apr 26, 2023 | 14.85 | 14.92 | 14.84 | 14.85 | 1,397,159 | -0.04(-0.25%) |
Apr 25, 2023 | 14.96 | 15.01 | 14.86 | 14.88 | 1,961,819 | -0.15(-1.00%) |
Apr 24, 2023 | 14.97 | 15.03 | 14.95 | 15.03 | 1,371,555 | +0.06(+0.38%) |
Apr 21, 2023 | 15.03 | 15.04 | 14.93 | 14.98 | 1,593,781 | +0.01(+0.05%) |
Apr 20, 2023 | 14.98 | 15.00 | 14.95 | 14.97 | 1,966,875 | -0.04(-0.25%) |
Apr 19, 2023 | 15.05 | 15.06 | 14.98 | 15.01 | 2,862,003 | -0.04(-0.25%) |
Apr 18, 2023 | 15.03 | 15.07 | 15.02 | 15.04 | 2,432,930 | +0.00(+0.00%) |
Apr 17, 2023 | 15.03 | 15.06 | 14.99 | 15.04 | 3,133,871 | +0.03(+0.19%) |
Apr 14, 2023 | 14.99 | 15.02 | 14.96 | 15.02 | 1,532,073 | +0.03(+0.19%) |
Apr 13, 2023 | 14.94 | 15.02 | 14.92 | 14.99 | 2,154,243 | +0.04(+0.25%) |
Apr 12, 2023 | 14.99 | 15.02 | 14.95 | 14.95 | 2,115,901 | +0.00(+0.00%) |
Apr 11, 2023 | 14.97 | 14.98 | 14.89 | 14.95 | 2,072,599 | +0.03(+0.19%) |
Apr 10, 2023 | 14.82 | 14.93 | 14.82 | 14.92 | 1,464,028 | +0.05(+0.31%) |
Apr 06, 2023 | 14.85 | 14.92 | 14.83 | 14.88 | 1,721,175 | +0.02(+0.13%) |
Apr 05, 2023 | 14.87 | 14.88 | 14.83 | 14.86 | 1,802,179 | -0.01(-0.06%) |
Apr 04, 2023 | 15.02 | 15.02 | 14.86 | 14.87 | 1,903,875 | -0.09(-0.62%) |
Apr 03, 2023 | 14.92 | 14.96 | 14.86 | 14.96 | 2,648,800 | +0.08(+0.56%) |
Mar 31, 2023 | 14.83 | 14.88 | 14.79 | 14.88 | 3,683,663 | +0.14(+0.95%) |
Mar 30, 2023 | 14.68 | 14.75 | 14.68 | 14.74 | 1,950,205 | +0.12(+0.83%) |
Mar 29, 2023 | 14.42 | 14.61 | 14.42 | 14.61 | 2,792,874 | +0.21(+1.49%) |
Mar 28, 2023 | 14.32 | 14.41 | 14.32 | 14.40 | 2,961,333 | +0.00(+0.00%) |
Mar 27, 2023 | 14.36 | 14.42 | 14.31 | 14.40 | 2,676,816 | +0.10(+0.72%) |
Mar 24, 2023 | 14.28 | 14.47 | 14.19 | 14.30 | 4,406,566 | -0.12(-0.85%) |
Mar 23, 2023 | 14.56 | 14.61 | 14.32 | 14.42 | 2,273,013 | -0.13(-0.89%) |
Mar 22, 2023 | 14.64 | 14.64 | 14.52 | 14.55 | 1,731,593 | -0.04(-0.25%) |
Mar 21, 2023 | 14.39 | 14.62 | 14.39 | 14.59 | 2,976,180 | +0.30(+2.07%) |
Mar 20, 2023 | 14.59 | 14.60 | 14.28 | 14.29 | 5,147,006 | -0.52(-3.50%) |
Mar 17, 2023 | 14.91 | 14.98 | 14.73 | 14.81 | 2,389,199 | -0.24(-1.60%) |
Mar 16, 2023 | 14.84 | 15.05 | 14.83 | 15.05 | 9,168,024 | +0.12(+0.81%) |
Mar 15, 2023 | 15.06 | 15.13 | 14.83 | 14.93 | 5,660,220 | -0.46(-3.01%) |
Mar 14, 2023 | 15.28 | 15.51 | 15.24 | 15.39 | 4,225,814 | +0.33(+2.21%) |
Mar 13, 2023 | 15.55 | 15.55 | 14.95 | 15.06 | 8,050,175 | -0.59(-3.79%) |
Mar 10, 2023 | 16.02 | 16.02 | 15.61 | 15.65 | 5,371,086 | -0.38(-2.37%) |
Mar 09, 2023 | 16.24 | 16.26 | 16.00 | 16.03 | 2,158,168 | -0.20(-1.25%) |
Mar 08, 2023 | 16.25 | 16.27 | 16.23 | 16.23 | 1,698,246 | -0.01(-0.06%) |
Mar 07, 2023 | 16.29 | 16.32 | 16.23 | 16.24 | 1,941,539 | -0.08(-0.51%) |
Mar 06, 2023 | 16.33 | 16.36 | 16.29 | 16.33 | 1,225,225 | -0.03(-0.17%) |
Mar 03, 2023 | 16.26 | 16.36 | 16.24 | 16.36 | 1,937,577 | +0.09(+0.57%) |
Mar 02, 2023 | 16.25 | 16.27 | 16.21 | 16.26 | 1,620,611 | -0.02(-0.11%) |