Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 14.74 | 14.74 | 14.63 | 14.67 | 55,089 | -0.05(-0.34%) |
May 07, 2024 | 14.70 | 14.75 | 14.68 | 14.72 | 29,823 | +0.01(+0.07%) |
May 06, 2024 | 14.90 | 14.95 | 14.71 | 14.71 | 145,901 | -0.28(-1.87%) |
May 03, 2024 | 15.01 | 15.16 | 14.96 | 14.99 | 79,127 | -0.23(-1.54%) |
May 02, 2024 | 15.38 | 15.57 | 15.22 | 15.22 | 33,987 | -0.41(-2.59%) |
May 01, 2024 | 15.47 | 15.63 | 15.21 | 15.63 | 93,545 | +0.26(+1.69%) |
Apr 30, 2024 | 15.34 | 15.40 | 15.19 | 15.37 | 52,153 | +0.10(+0.65%) |
Apr 29, 2024 | 15.40 | 15.47 | 15.27 | 15.27 | 59,110 | -0.24(-1.55%) |
Apr 26, 2024 | 15.34 | 15.56 | 15.27 | 15.51 | 1,051,923 | +0.00(+0.00%) |
Apr 25, 2024 | 15.91 | 15.93 | 15.51 | 15.51 | 72,566 | -0.08(-0.51%) |
Apr 24, 2024 | 15.62 | 15.77 | 15.57 | 15.59 | 65,874 | -0.03(-0.19%) |
Apr 23, 2024 | 15.74 | 15.76 | 15.55 | 15.62 | 3,754,712 | -0.28(-1.76%) |
Apr 22, 2024 | 16.32 | 16.35 | 15.81 | 15.90 | 178,444 | -0.65(-3.93%) |
Apr 19, 2024 | 16.52 | 16.76 | 16.42 | 16.55 | 61,707 | -0.05(-0.30%) |
Apr 18, 2024 | 16.37 | 16.66 | 16.33 | 16.60 | 78,595 | +0.17(+1.03%) |
Apr 17, 2024 | 16.46 | 16.74 | 16.35 | 16.43 | 29,482 | -0.17(-1.02%) |
Apr 16, 2024 | 17.02 | 17.02 | 16.50 | 16.60 | 47,308 | -0.40(-2.35%) |
Apr 15, 2024 | 16.45 | 17.00 | 16.37 | 17.00 | 82,800 | +0.36(+2.16%) |
Apr 12, 2024 | 16.49 | 16.94 | 16.45 | 16.64 | 3,244,502 | +0.49(+3.03%) |
Apr 11, 2024 | 16.26 | 16.52 | 16.08 | 16.15 | 69,287 | -0.09(-0.52%) |
Apr 10, 2024 | 16.30 | 16.42 | 16.14 | 16.23 | 59,124 | +0.18(+1.09%) |
Apr 09, 2024 | 16.06 | 16.25 | 15.98 | 16.06 | 37,347 | -0.02(-0.12%) |
Apr 08, 2024 | 16.25 | 16.30 | 16.00 | 16.08 | 56,807 | -0.21(-1.29%) |
Apr 05, 2024 | 16.26 | 16.34 | 16.12 | 16.29 | 56,019 | +0.00(+0.00%) |
Apr 04, 2024 | 15.79 | 16.34 | 15.79 | 16.29 | 45,435 | +0.33(+2.07%) |
Apr 03, 2024 | 16.13 | 16.13 | 15.87 | 15.96 | 35,476 | -0.06(-0.37%) |
Apr 02, 2024 | 16.13 | 16.29 | 16.01 | 16.02 | 245,445 | +0.19(+1.20%) |
Apr 01, 2024 | 15.85 | 15.96 | 15.77 | 15.83 | 45,935 | -0.02(-0.12%) |
Mar 28, 2024 | 15.73 | 15.85 | 15.67 | 15.85 | 40,493 | +0.14(+0.89%) |
Mar 27, 2024 | 15.76 | 15.85 | 15.67 | 15.71 | 20,226 | -0.09(-0.57%) |
Mar 26, 2024 | 15.82 | 15.84 | 15.75 | 15.80 | 52,221 | -0.11(-0.69%) |
Mar 25, 2024 | 16.00 | 16.00 | 15.80 | 15.91 | 46,059 | -0.03(-0.19%) |
Mar 22, 2024 | 15.94 | 15.98 | 15.83 | 15.94 | 46,617 | +0.06(+0.38%) |
Mar 21, 2024 | 15.74 | 15.96 | 15.74 | 15.88 | 181,364 | +0.06(+0.38%) |
Mar 20, 2024 | 16.11 | 16.11 | 15.82 | 15.82 | 100,338 | -0.23(-1.43%) |
Mar 19, 2024 | 16.27 | 16.29 | 16.03 | 16.05 | 66,961 | -0.23(-1.44%) |
Mar 18, 2024 | 16.37 | 16.37 | 16.23 | 16.29 | 35,087 | -0.23(-1.42%) |
Mar 15, 2024 | 16.43 | 16.77 | 16.37 | 16.52 | 230,901 | +0.15(+0.92%) |
Mar 14, 2024 | 16.03 | 16.60 | 15.96 | 16.37 | 125,032 | +0.33(+2.06%) |
Mar 13, 2024 | 16.07 | 16.12 | 15.93 | 16.04 | 576,082 | -0.04(-0.22%) |
Mar 12, 2024 | 16.13 | 16.19 | 15.96 | 16.07 | 2,647,820 | -0.20(-1.20%) |
Mar 11, 2024 | 16.37 | 16.51 | 16.16 | 16.27 | 31,975 | -0.03(-0.18%) |
Mar 08, 2024 | 16.00 | 16.61 | 16.00 | 16.30 | 57,598 | +0.17(+1.05%) |
Mar 07, 2024 | 15.96 | 16.17 | 15.93 | 16.13 | 27,391 | +0.07(+0.44%) |
Mar 06, 2024 | 15.84 | 16.07 | 15.84 | 16.06 | 57,631 | -0.02(-0.13%) |
Mar 05, 2024 | 15.86 | 16.26 | 15.84 | 16.08 | 134,518 | +0.29(+1.84%) |
Mar 04, 2024 | 15.66 | 15.81 | 15.63 | 15.79 | 44,786 | +0.17(+1.09%) |