Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 15.72 | 15.72 | 15.40 | 15.44 | 500,397 | -0.16(-1.03%) |
May 02, 2024 | 15.43 | 15.76 | 15.31 | 15.60 | 385,404 | +0.11(+0.71%) |
May 01, 2024 | 15.46 | 15.75 | 15.31 | 15.49 | 574,867 | +0.10(+0.65%) |
Apr 30, 2024 | 15.70 | 15.85 | 15.36 | 15.39 | 649,044 | -0.68(-4.23%) |
Apr 29, 2024 | 16.09 | 16.14 | 15.84 | 16.07 | 322,363 | +0.02(+0.12%) |
Apr 26, 2024 | 16.08 | 16.10 | 15.84 | 16.05 | 401,883 | +0.11(+0.69%) |
Apr 25, 2024 | 15.63 | 16.00 | 15.52 | 15.94 | 579,861 | +0.20(+1.27%) |
Apr 24, 2024 | 15.60 | 15.88 | 15.59 | 15.74 | 447,388 | -0.04(-0.25%) |
Apr 23, 2024 | 15.30 | 15.78 | 15.30 | 15.78 | 707,614 | +0.34(+2.20%) |
Apr 22, 2024 | 15.60 | 15.79 | 15.36 | 15.44 | 1,061,618 | -0.67(-4.16%) |
Apr 19, 2024 | 16.17 | 16.37 | 16.06 | 16.11 | 485,597 | -0.05(-0.31%) |
Apr 18, 2024 | 16.25 | 16.32 | 16.01 | 16.16 | 428,230 | +0.02(+0.12%) |
Apr 17, 2024 | 15.90 | 16.24 | 15.89 | 16.14 | 681,691 | +0.33(+2.09%) |
Apr 16, 2024 | 15.75 | 16.08 | 15.71 | 15.81 | 846,887 | -0.19(-1.19%) |
Apr 15, 2024 | 16.20 | 16.23 | 15.84 | 16.00 | 835,443 | -0.12(-0.74%) |
Apr 12, 2024 | 16.63 | 16.81 | 16.06 | 16.12 | 1,243,694 | -0.31(-1.89%) |
Apr 11, 2024 | 16.37 | 16.47 | 16.09 | 16.43 | 607,440 | +0.17(+1.05%) |
Apr 10, 2024 | 15.98 | 16.26 | 15.83 | 16.26 | 965,587 | -0.11(-0.67%) |
Apr 09, 2024 | 16.54 | 16.56 | 16.11 | 16.37 | 1,303,140 | +0.09(+0.55%) |
Apr 08, 2024 | 16.50 | 16.60 | 16.08 | 16.28 | 700,503 | -0.08(-0.49%) |
Apr 05, 2024 | 16.15 | 16.59 | 16.07 | 16.36 | 1,605,932 | +0.17(+1.05%) |
Apr 04, 2024 | 16.55 | 16.55 | 16.16 | 16.19 | 767,851 | -0.29(-1.76%) |
Apr 03, 2024 | 16.37 | 16.55 | 16.25 | 16.48 | 925,088 | +0.07(+0.43%) |
Apr 02, 2024 | 16.64 | 16.76 | 16.35 | 16.41 | 684,634 | -0.15(-0.91%) |
Apr 01, 2024 | 16.68 | 16.79 | 16.39 | 16.56 | 972,651 | +0.14(+0.85%) |
Mar 28, 2024 | 16.17 | 16.55 | 15.95 | 16.42 | 914,650 | +0.44(+2.75%) |
Mar 27, 2024 | 15.72 | 15.98 | 15.63 | 15.98 | 617,247 | +0.38(+2.44%) |
Mar 26, 2024 | 16.00 | 16.02 | 15.58 | 15.60 | 527,807 | -0.12(-0.76%) |
Mar 25, 2024 | 15.59 | 15.90 | 15.59 | 15.72 | 409,489 | +0.17(+1.09%) |
Mar 22, 2024 | 15.62 | 15.77 | 15.47 | 15.55 | 618,680 | -0.15(-0.95%) |
Mar 21, 2024 | 16.08 | 16.17 | 15.65 | 15.70 | 563,590 | -0.23(-1.44%) |
Mar 20, 2024 | 15.38 | 15.94 | 15.36 | 15.93 | 937,187 | +0.50(+3.23%) |
Mar 19, 2024 | 15.66 | 15.70 | 15.39 | 15.43 | 524,767 | -0.34(-2.15%) |
Mar 18, 2024 | 15.87 | 16.13 | 15.73 | 15.77 | 1,239,437 | -0.14(-0.88%) |
Mar 15, 2024 | 15.79 | 15.94 | 15.72 | 15.91 | 1,406,155 | +0.10(+0.63%) |
Mar 14, 2024 | 15.98 | 16.11 | 15.71 | 15.81 | 719,933 | -0.31(-1.92%) |
Mar 13, 2024 | 16.07 | 16.24 | 15.92 | 16.12 | 1,047,848 | +0.13(+0.81%) |
Mar 12, 2024 | 15.73 | 16.13 | 15.68 | 15.99 | 1,142,123 | -0.05(-0.31%) |
Mar 11, 2024 | 16.12 | 16.44 | 15.96 | 16.04 | 1,821,209 | -0.06(-0.37%) |
Mar 08, 2024 | 15.93 | 16.15 | 15.89 | 16.10 | 909,891 | +0.26(+1.64%) |
Mar 07, 2024 | 16.03 | 16.12 | 15.77 | 15.84 | 1,314,434 | -0.13(-0.81%) |
Mar 06, 2024 | 15.47 | 16.02 | 15.45 | 15.97 | 1,203,522 | +0.55(+3.55%) |
Mar 05, 2024 | 15.46 | 15.50 | 15.06 | 15.42 | 1,609,892 | +0.09(+0.59%) |
Mar 04, 2024 | 15.29 | 15.62 | 15.20 | 15.33 | 1,869,740 | +0.23(+1.52%) |