Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.59 | 15.59 | 14.81 | 15.31 | 1,549,628 | -0.30(-1.92%) |
May 09, 2024 | 15.42 | 15.61 | 14.40 | 15.61 | 2,386,854 | +0.16(+1.07%) |
May 08, 2024 | 15.28 | 16.18 | 14.69 | 15.45 | 3,861,507 | -1.91(-10.98%) |
May 07, 2024 | 17.56 | 17.74 | 16.98 | 17.35 | 1,521,184 | -0.21(-1.20%) |
May 06, 2024 | 17.43 | 17.77 | 17.39 | 17.56 | 1,093,176 | +0.11(+0.66%) |
May 03, 2024 | 17.43 | 17.74 | 17.26 | 17.45 | 1,744,763 | +0.46(+2.68%) |
May 02, 2024 | 16.19 | 17.07 | 16.00 | 16.99 | 1,301,856 | +0.87(+5.40%) |
May 01, 2024 | 16.03 | 16.60 | 15.80 | 16.12 | 1,606,665 | +0.13(+0.81%) |
Apr 30, 2024 | 15.82 | 16.06 | 15.61 | 15.99 | 1,127,186 | -0.01(-0.06%) |
Apr 29, 2024 | 15.90 | 16.16 | 15.43 | 16.00 | 1,437,986 | +0.00(+0.00%) |
Apr 26, 2024 | 16.07 | 16.54 | 15.98 | 16.00 | 1,203,800 | -0.02(-0.12%) |
Apr 25, 2024 | 15.54 | 16.11 | 15.49 | 16.02 | 1,608,801 | +0.14(+0.88%) |
Apr 24, 2024 | 15.20 | 15.96 | 15.06 | 15.88 | 1,018,876 | +0.58(+3.79%) |
Apr 23, 2024 | 14.90 | 15.46 | 14.89 | 15.30 | 1,496,975 | +0.24(+1.59%) |
Apr 22, 2024 | 14.63 | 15.27 | 14.47 | 15.06 | 1,262,020 | +0.51(+3.51%) |
Apr 19, 2024 | 14.56 | 14.83 | 13.52 | 14.55 | 1,330,351 | -0.01(-0.07%) |
Apr 18, 2024 | 14.02 | 14.67 | 14.02 | 14.56 | 1,829,767 | +0.55(+3.93%) |
Apr 17, 2024 | 13.88 | 14.45 | 13.88 | 14.01 | 1,128,959 | +0.13(+0.94%) |
Apr 16, 2024 | 13.99 | 14.04 | 13.49 | 13.88 | 1,186,263 | -0.29(-2.05%) |
Apr 15, 2024 | 14.37 | 14.55 | 13.96 | 14.17 | 1,059,304 | -0.03(-0.21%) |
Apr 12, 2024 | 14.25 | 14.29 | 13.88 | 14.20 | 1,376,121 | -0.25(-1.73%) |
Apr 11, 2024 | 13.45 | 14.50 | 13.32 | 14.45 | 1,460,681 | +1.02(+7.59%) |
Apr 10, 2024 | 13.12 | 13.52 | 13.00 | 13.43 | 2,018,733 | -0.23(-1.68%) |
Apr 09, 2024 | 13.67 | 13.91 | 13.57 | 13.66 | 904,121 | +0.02(+0.15%) |
Apr 08, 2024 | 13.59 | 13.81 | 13.49 | 13.64 | 811,617 | +0.34(+2.56%) |
Apr 05, 2024 | 13.19 | 13.70 | 13.19 | 13.30 | 1,175,864 | -0.21(-1.55%) |
Apr 04, 2024 | 13.89 | 13.96 | 13.32 | 13.51 | 1,493,948 | -0.08(-0.59%) |
Apr 03, 2024 | 12.70 | 13.68 | 12.66 | 13.59 | 1,657,789 | +0.55(+4.22%) |
Apr 02, 2024 | 13.74 | 13.83 | 13.00 | 13.04 | 1,836,488 | -1.00(-7.12%) |
Apr 01, 2024 | 14.25 | 14.50 | 13.98 | 14.04 | 1,376,946 | -0.21(-1.47%) |
Mar 28, 2024 | 14.07 | 14.12 | 14.12 | 14.25 | 1,347,521 | +0.24(+1.71%) |
Mar 27, 2024 | 13.00 | 14.06 | 12.74 | 14.01 | 1,144,507 | +1.06(+8.19%) |
Mar 26, 2024 | 13.74 | 13.79 | 12.95 | 12.95 | 1,303,765 | -0.70(-5.13%) |
Mar 25, 2024 | 13.72 | 13.99 | 13.55 | 13.65 | 858,216 | -0.18(-1.30%) |
Mar 22, 2024 | 14.16 | 14.21 | 13.48 | 13.83 | 859,065 | -0.31(-2.19%) |
Mar 21, 2024 | 13.97 | 14.27 | 13.52 | 14.14 | 1,073,118 | +0.30(+2.17%) |
Mar 20, 2024 | 12.69 | 13.89 | 12.36 | 13.84 | 2,150,413 | +1.11(+8.72%) |
Mar 19, 2024 | 12.60 | 12.97 | 12.45 | 12.73 | 1,937,888 | +0.03(+0.24%) |
Mar 18, 2024 | 13.68 | 13.68 | 12.66 | 12.70 | 1,798,101 | -0.87(-6.41%) |
Mar 15, 2024 | 14.11 | 14.25 | 13.44 | 13.57 | 4,577,848 | -0.56(-3.96%) |
Mar 14, 2024 | 15.31 | 15.40 | 13.87 | 14.13 | 2,480,433 | -1.33(-8.60%) |
Mar 13, 2024 | 15.49 | 15.64 | 15.20 | 15.46 | 1,326,145 | +0.22(+1.44%) |
Mar 12, 2024 | 15.03 | 15.43 | 14.58 | 15.24 | 1,554,180 | -0.01(-0.07%) |
Mar 11, 2024 | 13.94 | 15.42 | 13.91 | 15.25 | 2,513,938 | +1.47(+10.67%) |
Mar 08, 2024 | 13.95 | 14.00 | 13.21 | 13.78 | 2,101,738 | -0.14(-1.01%) |
Mar 07, 2024 | 13.54 | 13.95 | 13.40 | 13.92 | 1,427,319 | +0.36(+2.65%) |
Mar 06, 2024 | 13.09 | 13.61 | 13.02 | 13.56 | 1,650,881 | +0.56(+4.31%) |
Mar 05, 2024 | 13.00 | 13.89 | 12.81 | 13.00 | 2,238,187 | -0.05(-0.38%) |
Mar 04, 2024 | 12.87 | 13.17 | 12.63 | 13.05 | 2,679,608 | -0.17(-1.29%) |