Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 18.01 | 18.04 | 17.38 | 17.38 | 1,052,587 | -0.94(-5.13%) |
May 02, 2024 | 18.24 | 18.50 | 17.70 | 18.32 | 1,073,146 | +0.56(+3.15%) |
May 01, 2024 | 17.50 | 18.12 | 17.48 | 17.76 | 751,493 | -0.06(-0.34%) |
Apr 30, 2024 | 18.07 | 18.76 | 17.51 | 17.82 | 1,030,315 | -0.86(-4.60%) |
Apr 29, 2024 | 18.35 | 19.30 | 18.09 | 18.68 | 1,624,902 | +0.44(+2.41%) |
Apr 26, 2024 | 17.69 | 18.32 | 17.69 | 18.24 | 1,137,771 | +0.05(+0.27%) |
Apr 25, 2024 | 17.48 | 18.34 | 17.03 | 18.19 | 1,445,193 | +0.71(+4.06%) |
Apr 24, 2024 | 18.10 | 18.11 | 17.05 | 17.48 | 1,440,093 | +0.13(+0.75%) |
Apr 23, 2024 | 17.06 | 17.42 | 16.61 | 17.35 | 849,684 | +0.35(+2.06%) |
Apr 22, 2024 | 16.41 | 17.03 | 15.70 | 17.00 | 1,816,576 | -0.49(-2.80%) |
Apr 19, 2024 | 18.29 | 18.75 | 17.41 | 17.49 | 1,011,885 | -0.80(-4.37%) |
Apr 18, 2024 | 17.55 | 18.50 | 16.92 | 18.29 | 1,550,295 | +0.98(+5.66%) |
Apr 17, 2024 | 17.40 | 18.13 | 17.12 | 17.31 | 1,707,982 | +0.95(+5.81%) |
Apr 16, 2024 | 15.70 | 16.43 | 15.62 | 16.36 | 1,009,017 | -0.01(-0.06%) |
Apr 15, 2024 | 17.28 | 17.33 | 16.11 | 16.37 | 1,548,383 | -0.52(-3.08%) |
Apr 12, 2024 | 18.25 | 18.36 | 16.82 | 16.89 | 2,115,319 | -1.68(-9.05%) |
Apr 11, 2024 | 19.00 | 19.19 | 17.60 | 18.57 | 1,952,996 | -0.77(-3.98%) |
Apr 10, 2024 | 20.01 | 20.74 | 19.19 | 19.34 | 1,369,471 | -0.81(-4.02%) |
Apr 09, 2024 | 20.25 | 21.68 | 19.89 | 20.15 | 1,809,980 | -0.15(-0.74%) |
Apr 08, 2024 | 20.74 | 21.98 | 19.55 | 20.30 | 3,282,307 | +0.94(+4.86%) |
Apr 05, 2024 | 18.18 | 19.55 | 18.13 | 19.36 | 1,256,011 | +0.76(+4.09%) |
Apr 04, 2024 | 19.10 | 19.52 | 18.29 | 18.60 | 1,185,043 | -0.29(-1.54%) |
Apr 03, 2024 | 17.92 | 19.10 | 17.92 | 18.89 | 1,332,576 | +1.09(+6.12%) |
Apr 02, 2024 | 18.82 | 18.92 | 17.52 | 17.80 | 2,950,815 | -2.60(-12.75%) |
Apr 01, 2024 | 20.34 | 21.08 | 19.73 | 20.40 | 1,544,473 | -0.17(-0.83%) |
Mar 28, 2024 | 19.71 | 20.70 | 20.67 | 20.57 | 4,156,520 | +1.78(+9.47%) |
Mar 27, 2024 | 17.79 | 18.79 | 17.57 | 18.79 | 1,790,848 | +1.39(+7.99%) |
Mar 26, 2024 | 17.97 | 18.03 | 17.23 | 17.40 | 791,201 | -0.12(-0.68%) |
Mar 25, 2024 | 18.20 | 19.09 | 17.18 | 17.52 | 1,513,587 | -1.21(-6.46%) |
Mar 22, 2024 | 17.40 | 19.08 | 16.88 | 18.73 | 1,928,264 | +0.93(+5.22%) |
Mar 21, 2024 | 18.30 | 19.58 | 17.17 | 17.80 | 2,436,861 | -0.74(-3.99%) |
Mar 20, 2024 | 18.21 | 18.90 | 17.36 | 18.54 | 2,948,167 | +0.63(+3.52%) |
Mar 19, 2024 | 15.84 | 18.25 | 14.50 | 17.91 | 4,850,243 | +2.41(+15.55%) |
Mar 18, 2024 | 17.67 | 19.93 | 15.06 | 15.50 | 7,548,316 | +0.13(+0.85%) |
Mar 15, 2024 | 14.06 | 16.45 | 13.90 | 15.37 | 3,266,266 | +1.76(+12.93%) |
Mar 14, 2024 | 14.51 | 14.72 | 13.55 | 13.61 | 1,292,935 | -1.09(-7.41%) |
Mar 13, 2024 | 14.70 | 15.33 | 14.13 | 14.70 | 1,673,368 | +0.22(+1.52%) |
Mar 12, 2024 | 13.80 | 14.77 | 13.07 | 14.48 | 2,775,851 | +1.72(+13.48%) |
Mar 11, 2024 | 12.01 | 13.93 | 11.97 | 12.76 | 2,339,452 | +1.35(+11.83%) |
Mar 08, 2024 | 11.29 | 11.63 | 11.20 | 11.41 | 534,313 | +0.24(+2.15%) |
Mar 07, 2024 | 11.23 | 11.35 | 10.95 | 11.17 | 503,101 | -0.05(-0.45%) |
Mar 06, 2024 | 10.95 | 11.60 | 10.95 | 11.22 | 605,212 | +0.64(+6.05%) |
Mar 05, 2024 | 10.63 | 10.85 | 10.54 | 10.58 | 414,134 | -0.25(-2.31%) |
Mar 04, 2024 | 11.36 | 11.38 | 10.81 | 10.83 | 522,260 | -0.40(-3.56%) |