Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 17.50 | 17.50 | 15.94 | 16.21 | 388,639 | -0.74(-4.37%) |
May 09, 2024 | 16.43 | 17.10 | 16.00 | 16.95 | 360,288 | +0.34(+2.05%) |
May 08, 2024 | 17.34 | 17.56 | 16.02 | 16.61 | 471,166 | -0.95(-5.41%) |
May 07, 2024 | 15.68 | 17.82 | 15.47 | 17.56 | 950,245 | +1.78(+11.28%) |
May 06, 2024 | 15.55 | 16.45 | 15.38 | 15.78 | 976,158 | +0.42(+2.73%) |
May 03, 2024 | 16.92 | 17.13 | 15.21 | 15.36 | 1,284,838 | -1.26(-7.58%) |
May 02, 2024 | 17.39 | 17.39 | 16.53 | 16.62 | 494,357 | -0.32(-1.89%) |
May 01, 2024 | 17.02 | 17.47 | 16.85 | 16.94 | 424,667 | -0.08(-0.47%) |
Apr 30, 2024 | 16.77 | 17.15 | 16.47 | 17.02 | 527,120 | +0.09(+0.53%) |
Apr 29, 2024 | 16.99 | 17.45 | 16.53 | 16.93 | 554,844 | +0.07(+0.42%) |
Apr 26, 2024 | 16.81 | 17.37 | 16.54 | 16.86 | 466,719 | -0.01(-0.06%) |
Apr 25, 2024 | 16.05 | 17.02 | 15.74 | 16.87 | 509,819 | +0.65(+4.01%) |
Apr 24, 2024 | 15.59 | 16.25 | 15.24 | 16.22 | 441,585 | +0.72(+4.65%) |
Apr 23, 2024 | 14.35 | 15.76 | 14.12 | 15.50 | 443,829 | +1.27(+8.92%) |
Apr 22, 2024 | 15.60 | 15.66 | 13.88 | 14.23 | 287,303 | -1.37(-8.78%) |
Apr 19, 2024 | 15.60 | 16.15 | 15.43 | 15.60 | 477,112 | -0.14(-0.89%) |
Apr 18, 2024 | 16.09 | 16.15 | 15.08 | 15.74 | 667,310 | -0.34(-2.11%) |
Apr 17, 2024 | 14.60 | 17.04 | 14.60 | 16.08 | 2,028,471 | +1.59(+10.97%) |
Apr 16, 2024 | 12.83 | 14.61 | 12.83 | 14.49 | 1,546,181 | +1.60(+12.41%) |
Apr 15, 2024 | 13.10 | 13.10 | 12.12 | 12.89 | 328,161 | -0.14(-1.07%) |
Apr 12, 2024 | 13.32 | 13.63 | 12.51 | 13.03 | 359,332 | -0.35(-2.62%) |
Apr 11, 2024 | 12.01 | 13.71 | 11.80 | 13.38 | 587,676 | +1.33(+11.04%) |
Apr 10, 2024 | 12.02 | 12.23 | 11.73 | 12.05 | 458,900 | -0.29(-2.35%) |
Apr 09, 2024 | 12.56 | 12.70 | 11.79 | 12.34 | 439,595 | +0.20(+1.65%) |
Apr 08, 2024 | 12.42 | 12.87 | 12.10 | 12.14 | 894,261 | -0.09(-0.74%) |
Apr 05, 2024 | 11.14 | 12.30 | 10.99 | 12.23 | 920,861 | +0.99(+8.81%) |
Apr 04, 2024 | 11.03 | 11.29 | 10.74 | 11.24 | 300,231 | +0.44(+4.07%) |
Apr 03, 2024 | 10.74 | 10.97 | 10.49 | 10.80 | 317,561 | +0.08(+0.75%) |
Apr 02, 2024 | 10.74 | 10.96 | 10.55 | 10.72 | 379,268 | -0.30(-2.72%) |
Apr 01, 2024 | 11.25 | 11.45 | 10.65 | 11.02 | 525,459 | -0.13(-1.17%) |
Mar 28, 2024 | 11.45 | 11.45 | 10.60 | 11.15 | 1,184,876 | -0.26(-2.28%) |
Mar 27, 2024 | 11.61 | 11.66 | 10.95 | 11.41 | 197,176 | +0.22(+1.97%) |
Mar 26, 2024 | 11.85 | 11.89 | 11.17 | 11.19 | 261,983 | -0.53(-4.52%) |
Mar 25, 2024 | 11.75 | 12.17 | 11.50 | 11.72 | 268,811 | -0.02(-0.17%) |
Mar 22, 2024 | 12.05 | 12.38 | 11.51 | 11.74 | 525,141 | -0.77(-6.16%) |
Mar 21, 2024 | 12.24 | 12.69 | 12.04 | 12.51 | 580,787 | +0.51(+4.25%) |
Mar 20, 2024 | 11.52 | 12.18 | 11.35 | 12.00 | 254,024 | +0.44(+3.81%) |
Mar 19, 2024 | 11.20 | 11.87 | 11.05 | 11.56 | 405,738 | +0.61(+5.57%) |
Mar 18, 2024 | 11.10 | 11.26 | 10.78 | 10.95 | 261,880 | -0.35(-3.10%) |
Mar 15, 2024 | 11.14 | 11.68 | 10.96 | 11.30 | 546,635 | +0.15(+1.35%) |
Mar 14, 2024 | 11.49 | 11.55 | 10.80 | 11.15 | 379,165 | -0.45(-3.88%) |
Mar 13, 2024 | 12.26 | 12.37 | 11.04 | 11.60 | 489,273 | -0.77(-6.22%) |
Mar 12, 2024 | 13.41 | 13.50 | 12.31 | 12.37 | 820,965 | -1.09(-8.10%) |
Mar 11, 2024 | 15.58 | 15.58 | 13.11 | 13.46 | 813,666 | -1.75(-11.51%) |
Mar 08, 2024 | 14.12 | 16.08 | 13.30 | 15.21 | 1,006,031 | -1.03(-6.34%) |
Mar 07, 2024 | 14.85 | 16.39 | 14.69 | 16.24 | 298,744 | +1.47(+9.95%) |
Mar 06, 2024 | 15.12 | 15.24 | 14.68 | 14.77 | 305,339 | +0.00(+0.00%) |
Mar 05, 2024 | 14.44 | 14.94 | 14.44 | 14.77 | 203,914 | +0.07(+0.48%) |
Mar 04, 2024 | 15.26 | 15.28 | 14.59 | 14.70 | 308,153 | -0.33(-2.20%) |