Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.71 | 15.87 | 14.33 | 14.50 | 261,770 | -1.27(-8.05%) |
May 09, 2024 | 15.55 | 15.96 | 15.42 | 15.77 | 231,813 | +0.22(+1.41%) |
May 08, 2024 | 15.81 | 15.89 | 15.30 | 15.55 | 193,802 | -0.23(-1.46%) |
May 07, 2024 | 15.53 | 15.97 | 15.31 | 15.78 | 226,395 | +0.25(+1.61%) |
May 06, 2024 | 16.03 | 16.11 | 15.35 | 15.53 | 224,077 | -0.31(-1.96%) |
May 03, 2024 | 16.00 | 16.50 | 15.73 | 15.84 | 191,659 | -0.08(-0.50%) |
May 02, 2024 | 16.10 | 16.36 | 15.69 | 15.92 | 469,943 | +0.21(+1.34%) |
May 01, 2024 | 16.05 | 16.58 | 15.57 | 15.71 | 304,157 | -0.12(-0.76%) |
Apr 30, 2024 | 15.32 | 15.83 | 15.12 | 15.83 | 249,643 | +0.33(+2.13%) |
Apr 29, 2024 | 15.92 | 16.40 | 15.30 | 15.50 | 233,780 | -0.18(-1.15%) |
Apr 26, 2024 | 16.00 | 16.34 | 15.59 | 15.68 | 360,260 | -0.32(-2.00%) |
Apr 25, 2024 | 15.35 | 16.10 | 14.70 | 16.00 | 448,892 | +0.59(+3.83%) |
Apr 24, 2024 | 14.96 | 16.06 | 14.96 | 15.41 | 1,779,186 | +0.32(+2.12%) |
Apr 23, 2024 | 15.52 | 15.86 | 15.04 | 15.09 | 374,233 | -0.41(-2.65%) |
Apr 22, 2024 | 15.67 | 16.37 | 15.37 | 15.50 | 754,803 | +0.05(+0.32%) |
Apr 19, 2024 | 15.76 | 16.01 | 15.13 | 15.45 | 738,668 | -0.21(-1.34%) |
Apr 18, 2024 | 16.56 | 16.66 | 15.61 | 15.66 | 547,299 | -1.02(-6.12%) |
Apr 17, 2024 | 17.94 | 17.94 | 16.30 | 16.68 | 591,944 | -1.18(-6.61%) |
Apr 16, 2024 | 19.31 | 19.31 | 17.67 | 17.86 | 348,656 | -1.13(-5.95%) |
Apr 15, 2024 | 20.18 | 20.65 | 18.82 | 18.99 | 333,668 | -1.16(-5.76%) |
Apr 12, 2024 | 20.09 | 21.07 | 19.42 | 20.15 | 312,706 | +0.05(+0.25%) |
Apr 11, 2024 | 20.40 | 20.50 | 19.69 | 20.10 | 221,107 | +0.19(+0.95%) |
Apr 10, 2024 | 22.41 | 22.84 | 19.79 | 19.91 | 550,952 | -2.98(-13.02%) |
Apr 09, 2024 | 23.18 | 23.18 | 22.20 | 22.89 | 173,437 | -0.20(-0.87%) |
Apr 08, 2024 | 22.81 | 23.71 | 22.00 | 23.09 | 213,172 | +0.48(+2.12%) |
Apr 05, 2024 | 21.90 | 22.66 | 21.22 | 22.61 | 211,290 | +0.65(+2.96%) |
Apr 04, 2024 | 22.11 | 22.70 | 21.82 | 21.96 | 177,467 | +0.06(+0.27%) |
Apr 03, 2024 | 21.55 | 22.87 | 21.00 | 21.90 | 189,918 | +0.10(+0.46%) |
Apr 02, 2024 | 23.45 | 23.45 | 21.18 | 21.80 | 345,284 | -1.74(-7.39%) |
Apr 01, 2024 | 22.85 | 23.66 | 22.34 | 23.54 | 353,851 | +0.64(+2.79%) |
Mar 28, 2024 | 22.90 | 23.87 | 22.20 | 22.90 | 674,938 | +0.00(+0.00%) |
Mar 27, 2024 | 23.86 | 23.94 | 22.42 | 22.90 | 582,395 | -0.92(-3.86%) |
Mar 26, 2024 | 24.11 | 24.45 | 22.67 | 23.82 | 426,620 | +0.01(+0.04%) |
Mar 25, 2024 | 24.56 | 24.65 | 23.06 | 23.81 | 1,123,521 | -0.86(-3.49%) |
Mar 22, 2024 | 28.71 | 28.71 | 23.87 | 24.67 | 1,687,884 | -3.94(-13.77%) |
Mar 21, 2024 | 29.29 | 30.00 | 25.06 | 28.61 | 4,938,809 | -16.06(-35.95%) |
Mar 20, 2024 | 42.30 | 45.55 | 41.77 | 44.67 | 339,446 | +4.34(+10.76%) |
Mar 19, 2024 | 39.32 | 40.90 | 37.98 | 40.33 | 279,353 | +0.32(+0.80%) |
Mar 18, 2024 | 42.74 | 42.90 | 39.78 | 40.01 | 134,057 | -3.18(-7.36%) |
Mar 15, 2024 | 41.95 | 44.32 | 41.18 | 43.19 | 308,635 | +1.47(+3.52%) |
Mar 14, 2024 | 45.26 | 46.36 | 40.62 | 41.72 | 128,776 | -3.67(-8.09%) |
Mar 13, 2024 | 45.48 | 48.31 | 44.68 | 45.39 | 270,916 | -0.25(-0.55%) |
Mar 12, 2024 | 42.16 | 46.76 | 41.19 | 45.64 | 254,685 | +3.88(+9.29%) |
Mar 11, 2024 | 41.78 | 42.94 | 40.20 | 41.76 | 297,054 | -0.02(-0.05%) |
Mar 08, 2024 | 41.93 | 42.82 | 40.72 | 41.78 | 230,957 | +0.46(+1.11%) |
Mar 07, 2024 | 40.48 | 41.90 | 40.38 | 41.32 | 52,902 | +1.02(+2.53%) |
Mar 06, 2024 | 40.34 | 41.75 | 39.83 | 40.30 | 143,212 | +0.16(+0.40%) |
Mar 05, 2024 | 39.34 | 41.31 | 39.27 | 40.14 | 100,647 | +0.39(+0.98%) |
Mar 04, 2024 | 42.86 | 43.73 | 38.53 | 39.75 | 146,926 | -2.84(-6.67%) |