Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 16.17 | 16.43 | 16.13 | 16.39 | 639,409 | +0.19(+1.17%) |
May 02, 2024 | 16.01 | 16.21 | 15.92 | 16.20 | 346,726 | +0.28(+1.76%) |
May 01, 2024 | 15.97 | 16.02 | 15.77 | 15.92 | 303,690 | -0.03(-0.19%) |
Apr 30, 2024 | 16.23 | 16.23 | 15.92 | 15.95 | 405,606 | -0.27(-1.66%) |
Apr 29, 2024 | 16.10 | 16.23 | 16.03 | 16.22 | 239,480 | +0.12(+0.75%) |
Apr 26, 2024 | 16.06 | 16.17 | 15.92 | 16.10 | 599,071 | +0.01(+0.06%) |
Apr 25, 2024 | 15.80 | 16.11 | 15.77 | 16.09 | 382,270 | +0.25(+1.58%) |
Apr 24, 2024 | 15.79 | 15.93 | 15.71 | 15.84 | 438,012 | +0.09(+0.57%) |
Apr 23, 2024 | 15.70 | 15.97 | 15.69 | 15.75 | 566,195 | +0.12(+0.77%) |
Apr 22, 2024 | 15.53 | 15.69 | 15.40 | 15.63 | 592,706 | +0.11(+0.71%) |
Apr 19, 2024 | 15.36 | 15.78 | 15.36 | 15.52 | 602,939 | +0.16(+1.04%) |
Apr 18, 2024 | 15.14 | 15.48 | 15.04 | 15.36 | 1,340,413 | -0.36(-2.29%) |
Apr 17, 2024 | 15.54 | 15.79 | 15.53 | 15.72 | 484,821 | +0.19(+1.22%) |
Apr 16, 2024 | 15.65 | 15.70 | 15.50 | 15.53 | 328,010 | -0.20(-1.27%) |
Apr 15, 2024 | 16.07 | 16.16 | 15.71 | 15.73 | 354,012 | -0.33(-2.05%) |
Apr 12, 2024 | 16.35 | 16.44 | 16.00 | 16.06 | 325,383 | -0.18(-1.11%) |
Apr 11, 2024 | 16.50 | 16.61 | 16.15 | 16.24 | 363,440 | -0.25(-1.52%) |
Apr 10, 2024 | 16.64 | 16.66 | 16.40 | 16.49 | 298,888 | -0.15(-0.90%) |
Apr 09, 2024 | 16.44 | 16.64 | 16.41 | 16.64 | 284,707 | +0.13(+0.79%) |
Apr 08, 2024 | 16.64 | 16.70 | 16.51 | 16.51 | 322,713 | -0.15(-0.90%) |
Apr 05, 2024 | 16.59 | 16.66 | 16.57 | 16.66 | 282,684 | +0.07(+0.42%) |
Apr 04, 2024 | 16.64 | 16.66 | 16.53 | 16.59 | 576,898 | -0.03(-0.18%) |
Apr 03, 2024 | 16.49 | 16.63 | 16.45 | 16.62 | 304,455 | +0.13(+0.79%) |
Apr 02, 2024 | 16.09 | 16.49 | 16.08 | 16.49 | 898,448 | +0.40(+2.49%) |
Apr 01, 2024 | 15.98 | 16.11 | 15.88 | 16.09 | 513,471 | +0.11(+0.69%) |
Mar 28, 2024 | 15.88 | 15.99 | 15.99 | 15.98 | 461,945 | +0.14(+0.88%) |
Mar 27, 2024 | 15.75 | 15.84 | 15.75 | 15.84 | 220,886 | +0.14(+0.89%) |
Mar 26, 2024 | 15.90 | 15.93 | 15.69 | 15.70 | 249,161 | -0.20(-1.26%) |
Mar 25, 2024 | 15.69 | 15.94 | 15.68 | 15.90 | 359,229 | +0.21(+1.34%) |
Mar 22, 2024 | 15.70 | 15.72 | 15.60 | 15.69 | 208,643 | -0.03(-0.19%) |
Mar 21, 2024 | 15.75 | 15.79 | 15.67 | 15.72 | 295,673 | +0.01(+0.06%) |
Mar 20, 2024 | 15.72 | 15.78 | 15.67 | 15.71 | 417,549 | -0.06(-0.38%) |
Mar 19, 2024 | 15.55 | 15.86 | 15.50 | 15.77 | 510,748 | +0.13(+0.83%) |
Mar 18, 2024 | 15.53 | 15.68 | 15.44 | 15.64 | 434,291 | +0.11(+0.71%) |
Mar 15, 2024 | 15.47 | 15.58 | 15.42 | 15.53 | 582,977 | +0.06(+0.39%) |
Mar 14, 2024 | 15.31 | 15.50 | 15.31 | 15.47 | 341,212 | +0.16(+1.05%) |
Mar 13, 2024 | 15.24 | 15.48 | 15.24 | 15.31 | 320,944 | +0.11(+0.72%) |
Mar 12, 2024 | 15.44 | 15.53 | 15.20 | 15.20 | 786,625 | -0.39(-2.50%) |
Mar 11, 2024 | 15.51 | 15.61 | 15.43 | 15.59 | 300,100 | +0.01(+0.06%) |
Mar 08, 2024 | 15.55 | 15.68 | 15.51 | 15.58 | 290,227 | +0.03(+0.19%) |
Mar 07, 2024 | 15.48 | 15.67 | 15.45 | 15.55 | 404,869 | +0.11(+0.71%) |
Mar 06, 2024 | 15.50 | 15.52 | 15.30 | 15.44 | 309,386 | +0.05(+0.32%) |
Mar 05, 2024 | 15.15 | 15.47 | 15.13 | 15.39 | 510,528 | +0.23(+1.52%) |
Mar 04, 2024 | 15.07 | 15.19 | 14.93 | 15.16 | 628,801 | +0.09(+0.60%) |