Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 16.20 | 16.50 | 15.80 | 16.25 | 293,029 | -0.34(-2.05%) |
May 02, 2024 | 17.25 | 17.25 | 16.06 | 16.59 | 1,151,495 | +0.69(+4.34%) |
May 01, 2024 | 15.81 | 16.24 | 15.73 | 15.90 | 372,843 | +0.10(+0.63%) |
Apr 30, 2024 | 16.02 | 16.61 | 15.67 | 15.80 | 544,188 | -0.32(-1.99%) |
Apr 29, 2024 | 16.07 | 16.69 | 15.90 | 16.12 | 421,922 | +0.21(+1.32%) |
Apr 26, 2024 | 15.83 | 16.05 | 15.65 | 15.91 | 364,581 | +0.17(+1.08%) |
Apr 25, 2024 | 15.44 | 15.82 | 15.05 | 15.74 | 515,424 | +0.08(+0.51%) |
Apr 24, 2024 | 15.89 | 16.12 | 15.48 | 15.66 | 434,002 | +0.54(+3.57%) |
Apr 23, 2024 | 15.20 | 15.58 | 15.00 | 15.12 | 472,340 | +0.13(+0.87%) |
Apr 22, 2024 | 14.73 | 15.27 | 14.48 | 14.99 | 455,452 | +0.92(+6.54%) |
Apr 19, 2024 | 14.20 | 14.23 | 13.93 | 14.07 | 465,965 | -0.15(-1.05%) |
Apr 18, 2024 | 13.62 | 14.23 | 13.48 | 14.22 | 694,734 | +0.50(+3.64%) |
Apr 17, 2024 | 14.48 | 14.48 | 13.66 | 13.72 | 397,850 | -0.70(-4.85%) |
Apr 16, 2024 | 14.12 | 14.67 | 14.01 | 14.42 | 400,982 | +0.22(+1.55%) |
Apr 15, 2024 | 14.12 | 14.49 | 14.04 | 14.20 | 636,594 | -0.11(-0.77%) |
Apr 12, 2024 | 14.90 | 14.95 | 14.23 | 14.31 | 395,686 | -0.70(-4.66%) |
Apr 11, 2024 | 15.41 | 15.47 | 14.98 | 15.01 | 359,586 | -0.39(-2.53%) |
Apr 10, 2024 | 15.61 | 15.99 | 15.09 | 15.40 | 623,235 | -0.62(-3.87%) |
Apr 09, 2024 | 15.94 | 16.13 | 15.62 | 16.02 | 942,995 | +0.53(+3.42%) |
Apr 08, 2024 | 15.70 | 15.76 | 15.27 | 15.49 | 251,721 | -0.03(-0.19%) |
Apr 05, 2024 | 15.37 | 15.87 | 15.24 | 15.52 | 292,394 | +0.07(+0.45%) |
Apr 04, 2024 | 15.73 | 15.96 | 15.31 | 15.45 | 541,047 | -0.45(-2.83%) |
Apr 03, 2024 | 15.95 | 16.04 | 15.53 | 15.90 | 488,455 | -0.14(-0.87%) |
Apr 02, 2024 | 16.33 | 16.59 | 15.85 | 16.04 | 473,721 | -0.68(-4.07%) |
Apr 01, 2024 | 16.16 | 16.73 | 15.95 | 16.72 | 576,106 | +0.70(+4.37%) |
Mar 28, 2024 | 16.43 | 16.43 | 15.96 | 16.02 | 780,640 | -0.17(-1.05%) |
Mar 27, 2024 | 16.30 | 16.65 | 15.69 | 16.19 | 1,037,425 | +0.24(+1.50%) |
Mar 26, 2024 | 16.17 | 16.30 | 15.82 | 15.95 | 803,884 | -0.30(-1.85%) |
Mar 25, 2024 | 16.23 | 16.44 | 15.94 | 16.25 | 634,338 | +0.07(+0.43%) |
Mar 22, 2024 | 16.40 | 16.82 | 16.11 | 16.18 | 782,189 | -1.07(-6.20%) |
Mar 21, 2024 | 17.20 | 17.87 | 17.01 | 17.25 | 833,676 | +0.04(+0.23%) |
Mar 20, 2024 | 18.01 | 18.08 | 16.91 | 17.21 | 921,774 | -1.06(-5.80%) |
Mar 19, 2024 | 18.18 | 18.65 | 18.02 | 18.27 | 331,984 | +0.19(+1.05%) |
Mar 18, 2024 | 18.48 | 19.00 | 17.95 | 18.08 | 349,653 | -0.39(-2.11%) |
Mar 15, 2024 | 18.86 | 19.44 | 18.38 | 18.47 | 545,172 | -1.08(-5.52%) |
Mar 14, 2024 | 19.76 | 19.90 | 18.85 | 19.55 | 493,389 | -0.61(-3.03%) |
Mar 13, 2024 | 21.19 | 21.88 | 19.90 | 20.16 | 1,127,647 | +0.62(+3.17%) |
Mar 12, 2024 | 20.10 | 20.39 | 19.42 | 19.54 | 396,700 | -0.47(-2.35%) |
Mar 11, 2024 | 19.16 | 20.18 | 19.16 | 20.01 | 637,648 | +1.10(+5.82%) |
Mar 08, 2024 | 19.16 | 19.36 | 18.86 | 18.91 | 518,824 | -0.25(-1.30%) |
Mar 07, 2024 | 19.40 | 19.81 | 18.72 | 19.16 | 398,717 | -0.64(-3.23%) |
Mar 06, 2024 | 19.51 | 20.29 | 19.51 | 19.80 | 422,168 | +0.89(+4.71%) |
Mar 05, 2024 | 20.00 | 20.18 | 18.87 | 18.91 | 456,372 | -1.51(-7.39%) |
Mar 04, 2024 | 21.01 | 21.10 | 19.87 | 20.42 | 506,637 | -0.68(-3.22%) |