Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 27.19 | 27.86 | 26.69 | 27.68 | 153,076 | -0.02(-0.07%) |
May 09, 2024 | 27.32 | 27.98 | 27.25 | 27.70 | 138,490 | +0.49(+1.80%) |
May 08, 2024 | 27.81 | 27.81 | 26.87 | 27.21 | 35,958 | +0.22(+0.82%) |
May 07, 2024 | 26.82 | 27.16 | 26.54 | 26.99 | 51,821 | +0.18(+0.67%) |
May 06, 2024 | 27.73 | 27.93 | 26.80 | 26.81 | 102,086 | -1.69(-5.93%) |
May 03, 2024 | 28.77 | 29.26 | 28.30 | 28.50 | 121,523 | -1.81(-5.97%) |
May 02, 2024 | 30.79 | 32.07 | 30.24 | 30.31 | 271,477 | -1.41(-4.45%) |
May 01, 2024 | 31.30 | 32.08 | 29.58 | 31.72 | 73,294 | +0.99(+3.22%) |
Apr 30, 2024 | 29.16 | 30.73 | 28.77 | 30.73 | 59,348 | +2.03(+7.07%) |
Apr 29, 2024 | 28.47 | 29.37 | 28.40 | 28.70 | 65,758 | -0.85(-2.88%) |
Apr 26, 2024 | 30.12 | 30.64 | 29.14 | 29.55 | 123,241 | -1.25(-4.06%) |
Apr 25, 2024 | 33.03 | 33.28 | 30.56 | 30.80 | 250,748 | +0.24(+0.79%) |
Apr 24, 2024 | 29.57 | 31.24 | 29.39 | 30.56 | 69,812 | -0.31(-1.00%) |
Apr 23, 2024 | 32.23 | 32.47 | 30.76 | 30.87 | 46,194 | -2.11(-6.40%) |
Apr 22, 2024 | 33.11 | 34.45 | 32.40 | 32.98 | 75,543 | -0.96(-2.83%) |
Apr 19, 2024 | 31.42 | 34.26 | 31.42 | 33.94 | 200,329 | +3.17(+10.30%) |
Apr 18, 2024 | 29.88 | 30.77 | 29.41 | 30.77 | 144,494 | +0.95(+3.19%) |
Apr 17, 2024 | 28.01 | 30.02 | 28.01 | 29.82 | 133,793 | +1.37(+4.82%) |
Apr 16, 2024 | 29.02 | 29.14 | 27.97 | 28.45 | 48,158 | -0.34(-1.17%) |
Apr 15, 2024 | 26.55 | 28.88 | 26.55 | 28.79 | 143,626 | +1.91(+7.09%) |
Apr 12, 2024 | 26.23 | 27.11 | 26.09 | 26.88 | 128,125 | +1.56(+6.16%) |
Apr 11, 2024 | 26.60 | 27.02 | 25.20 | 25.32 | 70,328 | -1.54(-5.73%) |
Apr 10, 2024 | 27.38 | 27.43 | 26.81 | 26.86 | 116,736 | +0.48(+1.82%) |
Apr 09, 2024 | 26.22 | 27.33 | 26.11 | 26.38 | 64,940 | -0.39(-1.44%) |
Apr 08, 2024 | 26.25 | 26.93 | 26.17 | 26.77 | 40,149 | +0.11(+0.40%) |
Apr 05, 2024 | 27.26 | 27.59 | 26.15 | 26.66 | 175,341 | -0.86(-3.12%) |
Apr 04, 2024 | 25.12 | 27.52 | 24.93 | 27.52 | 126,888 | +1.72(+6.67%) |
Apr 03, 2024 | 26.82 | 26.83 | 25.62 | 25.80 | 32,057 | -0.35(-1.34%) |
Apr 02, 2024 | 26.72 | 27.00 | 26.14 | 26.15 | 31,101 | +0.74(+2.91%) |
Apr 01, 2024 | 25.94 | 25.96 | 24.80 | 25.41 | 51,353 | -0.75(-2.87%) |
Mar 28, 2024 | 25.92 | 26.25 | 25.79 | 26.16 | 51,665 | +0.32(+1.24%) |
Mar 27, 2024 | 25.11 | 26.47 | 25.11 | 25.84 | 67,461 | +0.07(+0.27%) |
Mar 26, 2024 | 25.19 | 25.78 | 24.99 | 25.77 | 24,432 | +0.05(+0.19%) |
Mar 25, 2024 | 26.72 | 26.73 | 25.31 | 25.72 | 64,551 | +23.13(+893.10%) |
Mar 22, 2024 | 2.620 | 2.640 | 2.570 | 2.590 | 319,842 | -0.02(-0.77%) |
Mar 21, 2024 | 2.520 | 2.620 | 2.502 | 2.610 | 894,252 | -0.08(-2.97%) |
Mar 20, 2024 | 2.760 | 2.830 | 2.680 | 2.690 | 540,154 | -0.11(-3.93%) |
Mar 19, 2024 | 2.870 | 2.940 | 2.790 | 2.800 | 455,106 | +0.02(+0.72%) |
Mar 18, 2024 | 2.780 | 2.819 | 2.725 | 2.780 | 527,667 | -0.15(-5.12%) |
Mar 15, 2024 | 2.910 | 2.950 | 2.851 | 2.930 | 753,777 | +0.14(+5.02%) |
Mar 14, 2024 | 2.710 | 2.840 | 2.690 | 2.790 | 583,398 | +0.06(+2.20%) |
Mar 13, 2024 | 2.660 | 2.745 | 2.660 | 2.730 | 474,684 | +0.11(+4.20%) |
Mar 12, 2024 | 2.710 | 2.810 | 2.610 | 2.620 | 580,775 | -0.16(-5.76%) |
Mar 11, 2024 | 2.770 | 2.820 | 2.720 | 2.780 | 614,986 | +0.07(+2.58%) |
Mar 08, 2024 | 2.530 | 2.730 | 2.450 | 2.710 | 1,232,460 | +0.13(+5.04%) |
Mar 07, 2024 | 2.660 | 2.710 | 2.550 | 2.580 | 581,407 | -0.17(-6.18%) |
Mar 06, 2024 | 2.670 | 2.810 | 2.670 | 2.750 | 735,707 | -0.04(-1.43%) |
Mar 05, 2024 | 2.680 | 2.850 | 2.680 | 2.790 | 1,123,144 | +0.19(+7.31%) |
Mar 04, 2024 | 2.570 | 2.600 | 2.530 | 2.600 | 677,658 | +0.04(+1.56%) |