Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 18.08 | 18.28 | 18.06 | 18.21 | 6,630 | +0.52(+2.94%) |
May 01, 2024 | 17.52 | 17.69 | 17.52 | 17.69 | 7,078 | +0.16(+0.91%) |
Apr 30, 2024 | 17.58 | 17.58 | 17.53 | 17.53 | 2,491 | +0.19(+1.07%) |
Apr 29, 2024 | 17.33 | 17.34 | 17.32 | 17.34 | 2,209 | -0.21(-1.17%) |
Apr 26, 2024 | 17.49 | 17.55 | 17.49 | 17.55 | 22,465 | -0.15(-0.85%) |
Apr 25, 2024 | 17.58 | 17.70 | 17.58 | 17.70 | 2,570 | -0.18(-1.01%) |
Apr 24, 2024 | 17.92 | 17.92 | 17.88 | 17.88 | 1,703 | -0.04(-0.20%) |
Apr 23, 2024 | 17.89 | 17.93 | 17.89 | 17.91 | 1,715 | +0.07(+0.42%) |
Apr 22, 2024 | 17.15 | 17.86 | 17.15 | 17.84 | 7,350 | +0.59(+3.42%) |
Apr 19, 2024 | 17.23 | 17.25 | 17.18 | 17.25 | 879 | +0.11(+0.64%) |
Apr 18, 2024 | 17.06 | 17.14 | 16.82 | 17.14 | 928 | +0.08(+0.47%) |
Apr 17, 2024 | 17.00 | 17.50 | 17.00 | 17.06 | 76,013 | -0.60(-3.39%) |
Apr 16, 2024 | 17.84 | 18.30 | 17.66 | 17.66 | 1,512 | -0.70(-3.80%) |
Apr 15, 2024 | 18.44 | 18.44 | 18.36 | 18.36 | 1,301 | -0.03(-0.15%) |
Apr 12, 2024 | 18.43 | 18.43 | 18.39 | 18.39 | 855 | -0.04(-0.22%) |
Apr 11, 2024 | 18.43 | 18.43 | 18.40 | 18.43 | 4,944 | -0.02(-0.14%) |
Apr 10, 2024 | 18.46 | 18.56 | 18.45 | 18.45 | 4,633 | -0.75(-3.91%) |
Apr 09, 2024 | 18.79 | 19.28 | 18.79 | 19.20 | 8,304 | +0.44(+2.35%) |
Apr 08, 2024 | 18.75 | 18.77 | 18.72 | 18.76 | 8,968 | +0.21(+1.13%) |
Apr 05, 2024 | 18.52 | 18.56 | 18.51 | 18.55 | 1,916 | -0.24(-1.28%) |
Apr 04, 2024 | 18.88 | 18.88 | 18.79 | 18.79 | 580 | +0.00(+0.00%) |
Apr 03, 2024 | 18.76 | 18.84 | 18.76 | 18.79 | 747 | +0.11(+0.62%) |
Apr 02, 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 58,386 | -0.36(-1.91%) |
Apr 01, 2024 | 18.86 | 19.04 | 18.86 | 19.04 | 1,774 | +0.15(+0.78%) |
Mar 28, 2024 | 18.90 | 18.91 | 18.89 | 18.89 | 1,368 | -0.18(-0.92%) |
Mar 26, 2024 | 19.07 | 152 | +0.59(+3.20%) | |||
Mar 25, 2024 | 18.25 | 18.48 | 18.25 | 18.48 | 1,283 | +0.28(+1.51%) |
Mar 22, 2024 | 18.18 | 18.20 | 18.16 | 18.20 | 3,273 | -1.25(-6.43%) |
Mar 21, 2024 | 19.26 | 19.52 | 19.06 | 19.45 | 9,246 | -0.61(-3.06%) |
Mar 20, 2024 | 20.00 | 20.06 | 20.00 | 20.06 | 1,193 | +0.61(+3.16%) |
Mar 19, 2024 | 19.44 | 19.46 | 19.44 | 19.45 | 6,601 | +0.07(+0.36%) |
Mar 18, 2024 | 19.50 | 19.50 | 19.38 | 19.38 | 10,679 | -0.14(-0.71%) |
Mar 15, 2024 | 19.20 | 19.52 | 19.19 | 19.52 | 3,180 | +0.28(+1.47%) |
Mar 14, 2024 | 19.29 | 19.39 | 19.17 | 19.23 | 13,760 | +0.18(+0.97%) |
Mar 13, 2024 | 19.11 | 19.17 | 18.99 | 19.05 | 17,897 | +0.14(+0.74%) |
Mar 12, 2024 | 18.90 | 18.91 | 18.82 | 18.91 | 3,998 | -0.19(-1.00%) |
Mar 11, 2024 | 19.09 | 19.14 | 19.08 | 19.10 | 1,805 | +0.43(+2.28%) |
Mar 08, 2024 | 18.75 | 18.75 | 18.50 | 18.68 | 2,485 | +0.14(+0.73%) |
Mar 07, 2024 | 18.47 | 18.54 | 18.47 | 18.54 | 2,707 | +0.16(+0.89%) |
Mar 06, 2024 | 18.43 | 18.43 | 18.11 | 18.38 | 3,338 | +0.55(+3.07%) |
Mar 05, 2024 | 18.33 | 18.33 | 17.79 | 17.83 | 8,982 | -0.66(-3.59%) |
Mar 04, 2024 | 18.20 | 18.70 | 18.20 | 18.49 | 47,205 | +0.64(+3.61%) |