Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 16.09 | 16.96 | 15.96 | 16.35 | 990,257 | +0.14(+0.86%) |
Apr 30, 2024 | 16.40 | 16.93 | 16.09 | 16.21 | 1,730,241 | -0.23(-1.40%) |
Apr 29, 2024 | 15.48 | 16.52 | 15.48 | 16.44 | 2,034,422 | +1.29(+8.51%) |
Apr 26, 2024 | 14.81 | 15.51 | 14.70 | 15.15 | 1,589,927 | +0.65(+4.48%) |
Apr 25, 2024 | 14.72 | 14.85 | 14.27 | 14.50 | 1,476,846 | -0.46(-3.07%) |
Apr 24, 2024 | 14.91 | 15.04 | 14.57 | 14.96 | 1,332,219 | +0.09(+0.61%) |
Apr 23, 2024 | 15.21 | 15.64 | 14.84 | 14.87 | 2,069,422 | -0.10(-0.67%) |
Apr 22, 2024 | 14.55 | 15.02 | 14.19 | 14.97 | 2,143,416 | +0.56(+3.89%) |
Apr 19, 2024 | 14.48 | 14.61 | 14.18 | 14.41 | 1,903,037 | -0.12(-0.83%) |
Apr 18, 2024 | 15.07 | 15.08 | 14.11 | 14.53 | 3,371,962 | -0.59(-3.90%) |
Apr 17, 2024 | 15.47 | 15.88 | 15.08 | 15.12 | 2,949,588 | -0.15(-0.98%) |
Apr 16, 2024 | 15.49 | 15.49 | 15.11 | 15.27 | 1,519,573 | -0.42(-2.68%) |
Apr 15, 2024 | 15.63 | 15.80 | 15.22 | 15.69 | 2,637,262 | -0.06(-0.38%) |
Apr 12, 2024 | 16.46 | 16.65 | 15.72 | 15.75 | 3,132,059 | -0.83(-5.01%) |
Apr 11, 2024 | 17.46 | 17.56 | 16.26 | 16.58 | 3,229,602 | -0.78(-4.49%) |
Apr 10, 2024 | 18.10 | 18.12 | 17.25 | 17.36 | 2,642,040 | -1.38(-7.36%) |
Apr 09, 2024 | 17.39 | 18.85 | 17.39 | 18.74 | 1,990,297 | +1.37(+7.89%) |
Apr 08, 2024 | 17.24 | 17.86 | 17.08 | 17.37 | 1,349,163 | +0.22(+1.28%) |
Apr 05, 2024 | 18.14 | 18.27 | 17.12 | 17.15 | 2,408,010 | -1.39(-7.50%) |
Apr 04, 2024 | 19.62 | 19.93 | 18.50 | 18.54 | 1,404,331 | -0.89(-4.58%) |
Apr 03, 2024 | 18.91 | 19.57 | 18.71 | 19.43 | 891,853 | +0.32(+1.67%) |
Apr 02, 2024 | 19.36 | 19.50 | 18.89 | 19.11 | 848,470 | -0.60(-3.04%) |
Apr 01, 2024 | 19.95 | 20.26 | 19.50 | 19.71 | 626,880 | -0.05(-0.25%) |
Mar 28, 2024 | 19.32 | 19.63 | 19.61 | 19.76 | 1,059,919 | +0.36(+1.86%) |
Mar 27, 2024 | 18.11 | 19.43 | 18.02 | 19.40 | 1,663,259 | +1.42(+7.90%) |
Mar 26, 2024 | 18.32 | 18.44 | 17.96 | 17.98 | 841,542 | -0.38(-2.07%) |
Mar 25, 2024 | 18.12 | 18.68 | 17.84 | 18.36 | 1,550,924 | +0.18(+0.99%) |
Mar 22, 2024 | 18.80 | 18.82 | 18.17 | 18.18 | 1,680,433 | -0.64(-3.40%) |
Mar 21, 2024 | 19.49 | 19.64 | 18.80 | 18.82 | 1,597,414 | -0.43(-2.23%) |
Mar 20, 2024 | 18.67 | 19.46 | 18.52 | 19.25 | 1,520,176 | +0.54(+2.89%) |
Mar 19, 2024 | 19.07 | 19.11 | 18.64 | 18.71 | 1,368,322 | -0.43(-2.25%) |
Mar 18, 2024 | 19.67 | 19.92 | 18.94 | 19.14 | 1,532,267 | -0.30(-1.54%) |
Mar 15, 2024 | 19.35 | 20.51 | 19.23 | 19.44 | 2,093,460 | +0.06(+0.31%) |
Mar 14, 2024 | 19.83 | 20.58 | 18.83 | 19.38 | 1,982,821 | -0.18(-0.92%) |
Mar 13, 2024 | 19.88 | 20.61 | 19.41 | 19.56 | 1,742,390 | -0.66(-3.26%) |
Mar 12, 2024 | 20.60 | 20.83 | 20.03 | 20.22 | 1,048,297 | -0.37(-1.80%) |
Mar 11, 2024 | 20.66 | 21.35 | 20.45 | 20.59 | 1,063,836 | -0.04(-0.19%) |
Mar 08, 2024 | 20.92 | 21.25 | 20.48 | 20.63 | 1,053,902 | -0.13(-0.63%) |
Mar 07, 2024 | 20.43 | 20.92 | 20.16 | 20.76 | 1,625,036 | +0.41(+2.01%) |
Mar 06, 2024 | 19.95 | 20.40 | 19.77 | 20.35 | 1,016,652 | +0.69(+3.51%) |
Mar 05, 2024 | 20.03 | 20.19 | 19.60 | 19.66 | 1,077,272 | -0.63(-3.10%) |
Mar 04, 2024 | 21.29 | 21.29 | 19.83 | 20.29 | 1,314,585 | -0.68(-3.24%) |