Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 13.46 | 13.88 | 13.30 | 13.63 | 4,292,832 | +0.75(+5.82%) |
May 02, 2024 | 12.87 | 12.90 | 12.31 | 12.88 | 4,156,634 | +0.38(+3.04%) |
May 01, 2024 | 11.75 | 13.00 | 11.75 | 12.50 | 5,770,311 | +0.72(+6.11%) |
Apr 30, 2024 | 11.90 | 12.49 | 11.69 | 11.78 | 4,418,255 | -0.25(-2.08%) |
Apr 29, 2024 | 11.79 | 12.11 | 11.72 | 12.03 | 4,558,024 | +0.39(+3.35%) |
Apr 26, 2024 | 11.60 | 11.80 | 11.34 | 11.64 | 2,489,561 | +0.10(+0.87%) |
Apr 25, 2024 | 11.50 | 11.65 | 11.16 | 11.54 | 3,397,432 | -0.17(-1.45%) |
Apr 24, 2024 | 11.92 | 12.14 | 11.68 | 11.71 | 2,932,113 | -0.15(-1.26%) |
Apr 23, 2024 | 11.42 | 11.97 | 11.41 | 11.86 | 3,887,718 | +0.54(+4.77%) |
Apr 22, 2024 | 11.54 | 11.63 | 11.07 | 11.32 | 2,404,926 | +0.01(+0.09%) |
Apr 19, 2024 | 11.60 | 11.69 | 11.01 | 11.31 | 5,264,091 | -0.41(-3.50%) |
Apr 18, 2024 | 11.68 | 11.94 | 11.47 | 11.72 | 3,700,060 | -0.08(-0.68%) |
Apr 17, 2024 | 11.96 | 12.12 | 11.64 | 11.80 | 3,139,284 | -0.12(-1.01%) |
Apr 16, 2024 | 11.79 | 12.13 | 11.53 | 11.92 | 5,396,006 | +0.03(+0.25%) |
Apr 15, 2024 | 12.35 | 12.53 | 11.66 | 11.89 | 6,385,226 | -0.47(-3.80%) |
Apr 12, 2024 | 13.01 | 13.13 | 12.15 | 12.36 | 4,500,972 | -0.83(-6.29%) |
Apr 11, 2024 | 12.64 | 13.22 | 12.49 | 13.19 | 3,756,302 | +0.61(+4.85%) |
Apr 10, 2024 | 12.66 | 12.73 | 12.11 | 12.58 | 5,652,332 | -0.64(-4.84%) |
Apr 09, 2024 | 13.07 | 13.30 | 12.91 | 13.22 | 4,225,394 | +0.15(+1.15%) |
Apr 08, 2024 | 13.59 | 13.59 | 12.89 | 13.07 | 4,660,424 | -0.46(-3.40%) |
Apr 05, 2024 | 13.48 | 13.89 | 13.20 | 13.53 | 3,383,948 | -0.07(-0.51%) |
Apr 04, 2024 | 14.08 | 14.21 | 13.40 | 13.60 | 4,096,614 | -0.41(-2.93%) |
Apr 03, 2024 | 13.59 | 14.20 | 13.27 | 14.01 | 4,554,691 | +0.24(+1.74%) |
Apr 02, 2024 | 13.85 | 14.15 | 13.56 | 13.77 | 5,513,470 | -0.42(-2.96%) |
Apr 01, 2024 | 14.71 | 14.77 | 13.99 | 14.19 | 4,005,271 | -0.63(-4.25%) |
Mar 28, 2024 | 14.12 | 15.18 | 14.89 | 14.82 | 6,187,855 | +0.72(+5.11%) |
Mar 27, 2024 | 14.20 | 14.32 | 13.75 | 14.10 | 4,111,009 | +0.05(+0.36%) |
Mar 26, 2024 | 14.81 | 15.04 | 13.94 | 14.05 | 5,100,651 | -0.48(-3.30%) |
Mar 25, 2024 | 15.00 | 15.50 | 14.44 | 14.53 | 4,574,306 | -0.49(-3.26%) |
Mar 22, 2024 | 15.23 | 15.44 | 14.86 | 15.02 | 3,694,386 | -0.34(-2.21%) |
Mar 21, 2024 | 15.04 | 15.90 | 15.02 | 15.36 | 7,289,766 | +0.43(+2.88%) |
Mar 20, 2024 | 13.90 | 15.01 | 13.70 | 14.93 | 5,870,986 | +1.03(+7.41%) |
Mar 19, 2024 | 13.78 | 14.27 | 13.60 | 13.90 | 5,229,795 | -0.13(-0.93%) |
Mar 18, 2024 | 14.05 | 14.65 | 13.60 | 14.03 | 6,691,226 | +0.12(+0.86%) |
Mar 15, 2024 | 14.07 | 14.39 | 13.68 | 13.91 | 18,149,736 | -0.30(-2.11%) |
Mar 14, 2024 | 14.70 | 14.82 | 13.93 | 14.21 | 7,132,314 | -0.52(-3.53%) |
Mar 13, 2024 | 14.70 | 15.01 | 14.35 | 14.73 | 6,397,641 | +0.01(+0.07%) |
Mar 12, 2024 | 15.10 | 15.29 | 14.60 | 14.72 | 7,211,065 | -0.38(-2.52%) |
Mar 11, 2024 | 15.70 | 15.99 | 14.80 | 15.10 | 7,950,283 | -0.60(-3.82%) |
Mar 08, 2024 | 16.83 | 17.14 | 15.11 | 15.70 | 11,456,718 | -0.92(-5.54%) |
Mar 07, 2024 | 17.40 | 17.55 | 16.52 | 16.62 | 6,332,793 | -0.54(-3.15%) |
Mar 06, 2024 | 16.83 | 17.64 | 16.69 | 17.16 | 8,232,714 | +0.67(+4.06%) |
Mar 05, 2024 | 16.74 | 17.28 | 15.96 | 16.49 | 8,658,869 | -0.47(-2.77%) |
Mar 04, 2024 | 18.09 | 18.24 | 16.62 | 16.96 | 12,320,835 | +0.17(+1.01%) |