Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 17.00 | 17.07 | 16.98 | 17.07 | 1,954,087 | +0.35(+2.09%) |
May 08, 2024 | 16.64 | 16.74 | 16.61 | 16.72 | 1,671,203 | -0.25(-1.47%) |
May 07, 2024 | 16.95 | 17.00 | 16.90 | 16.97 | 1,363,018 | -0.03(-0.18%) |
May 06, 2024 | 17.02 | 17.07 | 16.96 | 17.00 | 1,381,038 | +0.10(+0.59%) |
May 03, 2024 | 16.94 | 16.96 | 16.82 | 16.90 | 1,902,928 | +0.11(+0.66%) |
May 02, 2024 | 16.55 | 16.86 | 16.55 | 16.79 | 4,425,675 | +0.66(+4.09%) |
May 01, 2024 | 16.11 | 16.24 | 16.07 | 16.13 | 2,088,334 | +0.09(+0.56%) |
Apr 30, 2024 | 16.19 | 16.22 | 16.04 | 16.04 | 3,261,158 | -0.20(-1.23%) |
Apr 29, 2024 | 16.19 | 16.25 | 16.13 | 16.24 | 2,922,208 | +0.26(+1.63%) |
Apr 26, 2024 | 15.97 | 16.01 | 15.91 | 15.98 | 1,897,904 | +0.27(+1.72%) |
Apr 25, 2024 | 15.56 | 15.74 | 15.56 | 15.71 | 1,563,625 | +0.21(+1.35%) |
Apr 24, 2024 | 15.47 | 15.52 | 15.42 | 15.50 | 1,490,609 | +0.25(+1.64%) |
Apr 23, 2024 | 15.17 | 15.25 | 15.15 | 15.25 | 1,415,947 | +0.26(+1.73%) |
Apr 22, 2024 | 14.88 | 15.00 | 14.83 | 14.99 | 1,473,707 | +0.29(+1.97%) |
Apr 19, 2024 | 14.69 | 14.75 | 14.66 | 14.70 | 2,024,631 | -0.04(-0.27%) |
Apr 18, 2024 | 14.72 | 14.83 | 14.71 | 14.74 | 1,479,943 | +0.09(+0.61%) |
Apr 17, 2024 | 14.71 | 14.72 | 14.64 | 14.65 | 2,026,954 | -0.02(-0.14%) |
Apr 16, 2024 | 14.75 | 14.76 | 14.65 | 14.67 | 2,939,037 | -0.28(-1.87%) |
Apr 15, 2024 | 15.15 | 15.15 | 14.95 | 14.95 | 4,326,580 | -0.21(-1.39%) |
Apr 12, 2024 | 15.30 | 15.30 | 15.14 | 15.16 | 5,623,875 | -0.52(-3.32%) |
Apr 11, 2024 | 15.71 | 15.74 | 15.56 | 15.68 | 2,818,767 | +0.10(+0.64%) |
Apr 10, 2024 | 15.66 | 15.66 | 15.55 | 15.58 | 2,514,311 | -0.18(-1.14%) |
Apr 09, 2024 | 15.74 | 15.79 | 15.71 | 15.76 | 1,713,527 | +0.17(+1.09%) |
Apr 08, 2024 | 15.65 | 15.66 | 15.59 | 15.59 | 2,001,954 | -0.03(-0.19%) |
Apr 05, 2024 | 15.54 | 15.64 | 15.53 | 15.62 | 2,244,653 | +0.09(+0.58%) |
Apr 04, 2024 | 15.75 | 15.78 | 15.53 | 15.53 | 2,734,830 | -0.11(-0.70%) |
Apr 03, 2024 | 15.61 | 15.66 | 15.56 | 15.64 | 2,878,700 | -0.17(-1.08%) |
Apr 02, 2024 | 15.83 | 15.89 | 15.79 | 15.81 | 2,795,810 | +0.16(+1.02%) |
Apr 01, 2024 | 15.61 | 15.73 | 15.59 | 15.65 | 3,019,253 | +0.10(+0.64%) |
Mar 28, 2024 | 15.53 | 15.55 | 15.55 | 15.55 | 3,061,880 | -0.10(-0.64%) |
Mar 27, 2024 | 15.60 | 15.66 | 15.57 | 15.65 | 2,190,036 | -0.02(-0.13%) |
Mar 26, 2024 | 15.72 | 15.75 | 15.67 | 15.67 | 2,170,303 | -0.08(-0.51%) |
Mar 25, 2024 | 15.73 | 15.79 | 15.67 | 15.75 | 2,788,191 | -0.11(-0.69%) |
Mar 22, 2024 | 15.89 | 15.90 | 15.82 | 15.86 | 2,751,659 | -0.26(-1.61%) |
Mar 21, 2024 | 16.15 | 16.17 | 16.08 | 16.12 | 2,684,354 | +0.08(+0.50%) |
Mar 20, 2024 | 15.95 | 16.05 | 15.88 | 16.04 | 2,600,192 | -0.03(-0.19%) |
Mar 19, 2024 | 16.01 | 16.11 | 15.95 | 16.07 | 1,873,873 | -0.08(-0.50%) |
Mar 18, 2024 | 16.21 | 16.21 | 16.12 | 16.15 | 2,392,851 | -0.24(-1.46%) |
Mar 15, 2024 | 16.46 | 16.50 | 16.38 | 16.39 | 2,420,137 | -0.14(-0.85%) |
Mar 14, 2024 | 16.61 | 16.62 | 16.48 | 16.53 | 2,731,512 | -0.31(-1.84%) |
Mar 13, 2024 | 16.90 | 16.93 | 16.84 | 16.84 | 1,730,352 | +0.05(+0.30%) |
Mar 12, 2024 | 16.75 | 16.79 | 16.70 | 16.79 | 3,659,637 | +0.29(+1.76%) |
Mar 11, 2024 | 16.36 | 16.54 | 16.36 | 16.50 | 2,519,648 | +0.31(+1.91%) |
Mar 08, 2024 | 16.20 | 16.22 | 16.10 | 16.19 | 3,206,941 | +0.06(+0.37%) |
Mar 07, 2024 | 16.06 | 16.13 | 16.01 | 16.13 | 2,575,495 | +0.05(+0.31%) |
Mar 06, 2024 | 16.08 | 16.14 | 16.06 | 16.08 | 3,688,966 | +0.17(+1.07%) |
Mar 05, 2024 | 16.00 | 16.01 | 15.87 | 15.91 | 3,505,795 | -0.32(-1.97%) |
Mar 04, 2024 | 16.28 | 16.32 | 16.19 | 16.23 | 2,378,534 | -0.03(-0.18%) |