Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 12.30 | 12.43 | 12.30 | 12.32 | 2,568,697 | -0.05(-0.40%) |
May 06, 2024 | 12.51 | 12.53 | 12.37 | 12.37 | 1,702,386 | -0.32(-2.52%) |
May 03, 2024 | 12.70 | 12.95 | 12.64 | 12.69 | 3,869,593 | -0.45(-3.42%) |
May 02, 2024 | 13.30 | 13.68 | 13.09 | 13.14 | 3,193,440 | -0.43(-3.17%) |
May 01, 2024 | 13.67 | 13.78 | 13.01 | 13.57 | 6,579,362 | +0.03(+0.22%) |
Apr 30, 2024 | 13.23 | 13.55 | 13.02 | 13.54 | 3,717,602 | +0.37(+2.81%) |
Apr 29, 2024 | 13.24 | 13.40 | 13.03 | 13.17 | 2,499,068 | -0.18(-1.35%) |
Apr 26, 2024 | 13.42 | 13.53 | 13.29 | 13.35 | 2,847,331 | -0.45(-3.26%) |
Apr 25, 2024 | 14.26 | 14.46 | 13.72 | 13.80 | 6,250,589 | +0.30(+2.22%) |
Apr 24, 2024 | 13.57 | 13.89 | 13.48 | 13.50 | 4,228,228 | -0.12(-0.88%) |
Apr 23, 2024 | 13.89 | 13.97 | 13.56 | 13.62 | 3,546,651 | -0.58(-4.08%) |
Apr 22, 2024 | 14.77 | 14.80 | 14.02 | 14.20 | 4,973,591 | -1.16(-7.55%) |
Apr 19, 2024 | 15.05 | 15.61 | 14.75 | 15.36 | 8,752,573 | +0.36(+2.40%) |
Apr 18, 2024 | 14.68 | 15.18 | 14.48 | 15.00 | 6,557,804 | +0.13(+0.87%) |
Apr 17, 2024 | 14.95 | 15.52 | 14.62 | 14.87 | 7,640,644 | -0.14(-0.93%) |
Apr 16, 2024 | 15.45 | 15.57 | 14.73 | 15.01 | 11,551,194 | -0.52(-3.35%) |
Apr 15, 2024 | 14.26 | 15.59 | 14.10 | 15.53 | 14,083,890 | +0.83(+5.65%) |
Apr 12, 2024 | 14.17 | 15.40 | 14.14 | 14.70 | 12,942,400 | +1.19(+8.81%) |
Apr 11, 2024 | 13.82 | 14.36 | 13.47 | 13.51 | 6,264,790 | -0.26(-1.89%) |
Apr 10, 2024 | 13.91 | 14.30 | 13.73 | 13.77 | 10,060,303 | +0.21(+1.55%) |
Apr 09, 2024 | 13.56 | 14.13 | 13.47 | 13.56 | 6,862,165 | -0.06(-0.44%) |
Apr 08, 2024 | 13.93 | 14.03 | 13.52 | 13.62 | 4,417,839 | -0.57(-4.02%) |
Apr 05, 2024 | 14.09 | 14.35 | 13.71 | 14.19 | 8,159,906 | +0.27(+1.94%) |
Apr 04, 2024 | 13.09 | 14.32 | 12.96 | 13.92 | 9,788,930 | +0.60(+4.50%) |
Apr 03, 2024 | 13.57 | 13.65 | 13.15 | 13.32 | 4,276,649 | -0.06(-0.45%) |
Apr 02, 2024 | 13.49 | 13.86 | 13.37 | 13.38 | 8,655,057 | +0.35(+2.69%) |
Apr 01, 2024 | 12.92 | 13.25 | 12.85 | 13.03 | 4,389,376 | +0.07(+0.54%) |
Mar 28, 2024 | 12.73 | 12.96 | 12.66 | 12.96 | 3,708,371 | +0.28(+2.21%) |
Mar 27, 2024 | 12.76 | 12.87 | 12.68 | 12.68 | 2,965,683 | -0.25(-1.93%) |
Mar 26, 2024 | 12.87 | 12.94 | 12.72 | 12.93 | 2,920,784 | -0.05(-0.39%) |
Mar 25, 2024 | 13.08 | 13.08 | 12.86 | 12.98 | 2,569,833 | -0.09(-0.69%) |
Mar 22, 2024 | 13.06 | 13.13 | 12.85 | 13.07 | 2,881,268 | +0.07(+0.54%) |
Mar 21, 2024 | 12.94 | 13.17 | 12.88 | 13.00 | 3,796,728 | -0.07(-0.54%) |
Mar 20, 2024 | 13.43 | 13.49 | 13.06 | 13.07 | 7,464,263 | -0.35(-2.61%) |
Mar 19, 2024 | 13.80 | 13.88 | 13.40 | 13.42 | 4,520,620 | -0.36(-2.61%) |
Mar 18, 2024 | 13.92 | 13.92 | 13.67 | 13.78 | 4,088,753 | -0.30(-2.13%) |
Mar 15, 2024 | 14.04 | 14.64 | 13.91 | 14.08 | 6,752,737 | +0.25(+1.81%) |
Mar 14, 2024 | 13.40 | 14.38 | 13.32 | 13.83 | 6,692,226 | +0.37(+2.75%) |
Mar 13, 2024 | 13.51 | 13.61 | 13.41 | 13.46 | 2,560,904 | -0.09(-0.66%) |
Mar 12, 2024 | 13.93 | 14.10 | 13.53 | 13.55 | 5,322,006 | -0.71(-4.98%) |
Mar 11, 2024 | 14.53 | 14.78 | 14.13 | 14.26 | 5,780,127 | -0.14(-0.97%) |
Mar 08, 2024 | 13.84 | 14.88 | 13.74 | 14.40 | 6,728,242 | +0.38(+2.71%) |
Mar 07, 2024 | 13.81 | 14.21 | 13.79 | 14.02 | 3,473,065 | -0.10(-0.71%) |
Mar 06, 2024 | 13.71 | 14.22 | 13.65 | 14.12 | 5,666,470 | +0.07(+0.50%) |
Mar 05, 2024 | 13.64 | 14.47 | 13.61 | 14.05 | 7,238,751 | +0.54(+4.00%) |
Mar 04, 2024 | 13.45 | 13.58 | 13.43 | 13.51 | 1,764,042 | -0.01(-0.07%) |