Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 14.51 | 14.61 | 14.31 | 14.53 | 3,158,246 | +0.19(+1.32%) |
May 01, 2024 | 14.20 | 14.61 | 14.18 | 14.34 | 4,116,272 | +0.17(+1.20%) |
Apr 30, 2024 | 14.25 | 14.50 | 14.16 | 14.17 | 6,136,179 | -0.29(-2.01%) |
Apr 29, 2024 | 14.72 | 14.76 | 14.30 | 14.46 | 6,756,350 | -0.21(-1.43%) |
Apr 26, 2024 | 14.52 | 14.75 | 14.41 | 14.67 | 5,254,347 | +0.16(+1.10%) |
Apr 25, 2024 | 14.33 | 14.59 | 14.21 | 14.51 | 3,682,432 | -0.01(-0.07%) |
Apr 24, 2024 | 14.37 | 14.56 | 14.22 | 14.52 | 8,464,579 | -0.06(-0.41%) |
Apr 23, 2024 | 14.64 | 15.00 | 14.56 | 14.58 | 11,329,161 | -1.00(-6.42%) |
Apr 22, 2024 | 15.47 | 15.65 | 15.29 | 15.58 | 6,742,880 | +0.21(+1.37%) |
Apr 19, 2024 | 15.29 | 15.48 | 15.28 | 15.37 | 3,017,683 | +0.10(+0.65%) |
Apr 18, 2024 | 15.34 | 15.43 | 15.20 | 15.27 | 2,885,477 | +0.03(+0.20%) |
Apr 17, 2024 | 15.36 | 15.47 | 15.23 | 15.24 | 2,881,609 | +0.05(+0.33%) |
Apr 16, 2024 | 15.10 | 15.23 | 14.95 | 15.19 | 3,452,048 | +0.00(+0.00%) |
Apr 15, 2024 | 15.50 | 15.63 | 15.06 | 15.19 | 2,888,949 | -0.15(-0.98%) |
Apr 12, 2024 | 15.61 | 15.76 | 15.26 | 15.34 | 3,483,990 | -0.37(-2.36%) |
Apr 11, 2024 | 15.91 | 15.97 | 15.65 | 15.71 | 3,427,209 | -0.16(-1.01%) |
Apr 10, 2024 | 16.45 | 16.45 | 15.69 | 15.87 | 6,344,889 | -1.07(-6.32%) |
Apr 09, 2024 | 17.04 | 17.05 | 16.67 | 16.94 | 2,976,939 | +0.02(+0.12%) |
Apr 08, 2024 | 16.75 | 16.93 | 16.66 | 16.92 | 3,895,755 | +0.27(+1.62%) |
Apr 05, 2024 | 16.45 | 16.77 | 16.25 | 16.65 | 5,494,160 | +0.12(+0.73%) |
Apr 04, 2024 | 16.93 | 17.12 | 16.52 | 16.53 | 6,240,864 | -0.15(-0.90%) |
Apr 03, 2024 | 16.43 | 16.77 | 16.40 | 16.68 | 4,757,618 | +0.21(+1.28%) |
Apr 02, 2024 | 16.35 | 16.50 | 16.11 | 16.47 | 4,246,394 | -0.02(-0.12%) |
Apr 01, 2024 | 16.54 | 16.56 | 16.35 | 16.49 | 3,425,369 | -0.10(-0.60%) |
Mar 28, 2024 | 16.50 | 16.65 | 16.64 | 16.59 | 4,757,341 | +0.14(+0.85%) |
Mar 27, 2024 | 16.23 | 16.46 | 16.17 | 16.45 | 3,385,237 | +0.40(+2.49%) |
Mar 26, 2024 | 16.12 | 16.21 | 16.02 | 16.05 | 3,667,554 | +0.05(+0.31%) |
Mar 25, 2024 | 15.79 | 16.18 | 15.72 | 16.00 | 4,472,677 | +0.29(+1.85%) |
Mar 22, 2024 | 16.02 | 16.07 | 15.70 | 15.71 | 2,957,872 | -0.29(-1.81%) |
Mar 21, 2024 | 16.00 | 16.26 | 15.96 | 16.00 | 3,988,356 | +0.17(+1.07%) |
Mar 20, 2024 | 15.34 | 15.95 | 15.31 | 15.83 | 3,635,685 | +0.42(+2.73%) |
Mar 19, 2024 | 15.20 | 15.45 | 15.20 | 15.41 | 4,529,211 | +0.14(+0.92%) |
Mar 18, 2024 | 15.41 | 15.41 | 15.21 | 15.27 | 2,440,458 | -0.16(-1.04%) |
Mar 15, 2024 | 15.19 | 15.57 | 15.19 | 15.43 | 5,834,823 | +0.04(+0.26%) |
Mar 14, 2024 | 15.59 | 15.69 | 15.23 | 15.39 | 4,453,047 | -0.35(-2.22%) |
Mar 13, 2024 | 15.64 | 15.87 | 15.55 | 15.74 | 4,608,111 | +0.16(+1.03%) |
Mar 12, 2024 | 15.83 | 15.93 | 15.35 | 15.58 | 5,571,209 | -0.22(-1.39%) |
Mar 11, 2024 | 15.73 | 15.92 | 15.61 | 15.80 | 3,123,893 | -0.08(-0.50%) |
Mar 08, 2024 | 15.84 | 15.98 | 15.80 | 15.88 | 4,784,692 | +0.22(+1.40%) |
Mar 07, 2024 | 15.93 | 16.00 | 15.61 | 15.66 | 4,376,187 | -0.08(-0.51%) |
Mar 06, 2024 | 15.85 | 15.88 | 15.56 | 15.74 | 3,091,693 | +0.06(+0.38%) |
Mar 05, 2024 | 15.49 | 15.77 | 15.45 | 15.68 | 3,352,007 | +0.05(+0.32%) |
Mar 04, 2024 | 15.51 | 15.89 | 15.50 | 15.63 | 3,268,796 | +0.10(+0.64%) |