Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 16.97 | 17.00 | 16.17 | 16.65 | 476,567 | -0.32(-1.89%) |
May 09, 2024 | 18.32 | 18.41 | 16.48 | 16.97 | 950,507 | +1.59(+10.34%) |
May 08, 2024 | 15.84 | 16.02 | 15.25 | 15.38 | 400,930 | -0.67(-4.17%) |
May 07, 2024 | 15.81 | 16.09 | 15.69 | 16.05 | 221,518 | +0.23(+1.45%) |
May 06, 2024 | 15.80 | 15.98 | 15.61 | 15.82 | 159,731 | +0.02(+0.13%) |
May 03, 2024 | 16.21 | 16.23 | 15.74 | 15.80 | 144,721 | -0.03(-0.19%) |
May 02, 2024 | 15.76 | 15.85 | 15.39 | 15.83 | 146,364 | +0.33(+2.13%) |
May 01, 2024 | 15.27 | 15.85 | 15.11 | 15.50 | 259,824 | +0.30(+1.97%) |
Apr 30, 2024 | 15.55 | 15.57 | 15.05 | 15.20 | 316,620 | -0.47(-3.00%) |
Apr 29, 2024 | 15.79 | 16.09 | 15.60 | 15.67 | 153,571 | -0.15(-0.95%) |
Apr 26, 2024 | 15.48 | 15.95 | 15.48 | 15.82 | 143,539 | +0.34(+2.20%) |
Apr 25, 2024 | 15.51 | 15.59 | 15.27 | 15.48 | 144,434 | -0.33(-2.09%) |
Apr 24, 2024 | 16.05 | 16.09 | 15.69 | 15.81 | 117,593 | -0.24(-1.50%) |
Apr 23, 2024 | 15.60 | 16.10 | 15.51 | 16.05 | 250,058 | +0.56(+3.62%) |
Apr 22, 2024 | 15.59 | 15.59 | 15.31 | 15.49 | 183,718 | +0.06(+0.39%) |
Apr 19, 2024 | 15.58 | 15.80 | 15.22 | 15.43 | 178,793 | -0.25(-1.59%) |
Apr 18, 2024 | 15.35 | 15.73 | 15.30 | 15.68 | 254,313 | +0.35(+2.28%) |
Apr 17, 2024 | 15.78 | 15.80 | 15.16 | 15.33 | 363,468 | -0.36(-2.29%) |
Apr 16, 2024 | 15.56 | 15.86 | 15.45 | 15.69 | 229,576 | -0.05(-0.32%) |
Apr 15, 2024 | 16.11 | 16.11 | 15.63 | 15.74 | 298,921 | -0.16(-1.01%) |
Apr 12, 2024 | 16.96 | 16.97 | 15.84 | 15.90 | 367,211 | -1.04(-6.14%) |
Apr 11, 2024 | 17.20 | 17.20 | 16.76 | 16.94 | 229,660 | -0.10(-0.59%) |
Apr 10, 2024 | 16.60 | 17.08 | 16.44 | 17.04 | 392,720 | +0.05(+0.29%) |
Apr 09, 2024 | 16.95 | 17.16 | 16.64 | 16.99 | 171,042 | +0.12(+0.71%) |
Apr 08, 2024 | 16.92 | 17.15 | 16.76 | 16.87 | 265,752 | +0.05(+0.30%) |
Apr 05, 2024 | 16.73 | 17.07 | 16.71 | 16.82 | 235,446 | -0.10(-0.59%) |
Apr 04, 2024 | 17.50 | 17.68 | 16.89 | 16.92 | 345,547 | -0.48(-2.76%) |
Apr 03, 2024 | 17.24 | 17.77 | 16.96 | 17.40 | 275,082 | +0.05(+0.29%) |
Apr 02, 2024 | 18.03 | 18.36 | 17.25 | 17.35 | 329,153 | -1.12(-6.06%) |
Apr 01, 2024 | 19.52 | 19.52 | 17.38 | 18.47 | 559,604 | +1.98(+12.01%) |
Mar 28, 2024 | 16.17 | 16.47 | 16.47 | 16.49 | 649,011 | +0.18(+1.10%) |
Mar 27, 2024 | 16.04 | 16.42 | 15.92 | 16.31 | 339,930 | +0.39(+2.45%) |
Mar 26, 2024 | 16.03 | 16.32 | 15.88 | 15.92 | 413,407 | -0.09(-0.56%) |
Mar 25, 2024 | 16.68 | 16.71 | 15.89 | 16.01 | 375,913 | -0.45(-2.73%) |
Mar 22, 2024 | 16.24 | 16.57 | 16.12 | 16.46 | 225,110 | +0.05(+0.30%) |
Mar 21, 2024 | 17.05 | 17.30 | 16.37 | 16.41 | 278,055 | -0.46(-2.73%) |
Mar 20, 2024 | 16.52 | 17.12 | 16.33 | 16.87 | 180,997 | +0.36(+2.18%) |
Mar 19, 2024 | 16.50 | 16.77 | 16.30 | 16.51 | 198,864 | -0.02(-0.12%) |
Mar 18, 2024 | 16.50 | 16.85 | 16.15 | 16.53 | 325,648 | +0.06(+0.36%) |
Mar 15, 2024 | 16.20 | 16.60 | 16.00 | 16.47 | 957,395 | +0.16(+0.98%) |
Mar 14, 2024 | 16.72 | 16.76 | 16.20 | 16.31 | 312,868 | -0.47(-2.80%) |
Mar 13, 2024 | 16.66 | 16.99 | 16.66 | 16.78 | 259,603 | +0.14(+0.81%) |
Mar 12, 2024 | 16.78 | 16.97 | 16.56 | 16.64 | 419,458 | -0.18(-1.10%) |
Mar 11, 2024 | 17.58 | 17.93 | 16.70 | 16.83 | 452,363 | -0.78(-4.43%) |
Mar 08, 2024 | 17.92 | 18.35 | 17.37 | 17.61 | 220,054 | -0.11(-0.62%) |
Mar 07, 2024 | 17.48 | 17.84 | 17.32 | 17.72 | 266,963 | +0.31(+1.78%) |
Mar 06, 2024 | 16.30 | 17.43 | 16.30 | 17.41 | 285,160 | +0.79(+4.75%) |
Mar 05, 2024 | 17.08 | 17.19 | 16.55 | 16.62 | 262,567 | -0.53(-3.09%) |
Mar 04, 2024 | 17.09 | 17.91 | 16.75 | 17.15 | 454,718 | +0.22(+1.30%) |