Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 14.88 | 15.40 | 14.88 | 15.23 | 35,059 | +0.36(+2.42%) |
May 08, 2024 | 14.82 | 14.94 | 14.60 | 14.87 | 41,513 | +0.05(+0.34%) |
May 07, 2024 | 14.90 | 15.05 | 14.82 | 14.82 | 48,821 | -0.11(-0.74%) |
May 06, 2024 | 14.75 | 15.10 | 14.75 | 14.93 | 28,453 | +0.21(+1.43%) |
May 03, 2024 | 14.99 | 15.23 | 14.70 | 14.72 | 37,968 | -0.42(-2.77%) |
May 02, 2024 | 14.90 | 15.51 | 14.86 | 15.14 | 45,797 | +0.24(+1.61%) |
May 01, 2024 | 14.95 | 14.95 | 14.76 | 14.90 | 15,891 | -0.07(-0.47%) |
Apr 30, 2024 | 14.97 | 14.97 | 14.77 | 14.97 | 16,914 | +0.04(+0.27%) |
Apr 29, 2024 | 14.98 | 14.99 | 14.89 | 14.93 | 14,304 | +0.03(+0.17%) |
Apr 26, 2024 | 14.88 | 14.90 | 14.80 | 14.90 | 37,735 | +0.00(+0.00%) |
Apr 25, 2024 | 15.09 | 15.09 | 14.80 | 14.90 | 33,265 | -0.18(-1.19%) |
Apr 24, 2024 | 15.03 | 15.15 | 14.90 | 15.08 | 7,310 | +0.08(+0.53%) |
Apr 23, 2024 | 15.17 | 15.39 | 15.00 | 15.00 | 33,455 | +0.00(+0.00%) |
Apr 22, 2024 | 14.80 | 15.13 | 14.80 | 15.00 | 20,967 | +0.20(+1.34%) |
Apr 19, 2024 | 14.86 | 14.91 | 14.73 | 14.80 | 30,609 | +0.03(+0.20%) |
Apr 18, 2024 | 14.91 | 14.91 | 14.59 | 14.78 | 20,916 | -0.03(-0.20%) |
Apr 17, 2024 | 14.98 | 15.14 | 14.63 | 14.80 | 18,113 | -0.16(-1.06%) |
Apr 16, 2024 | 15.15 | 15.53 | 14.81 | 14.96 | 19,592 | -0.44(-2.84%) |
Apr 15, 2024 | 15.78 | 15.80 | 15.15 | 15.40 | 23,008 | -0.09(-0.58%) |
Apr 12, 2024 | 15.77 | 15.84 | 15.32 | 15.49 | 26,446 | -0.23(-1.45%) |
Apr 11, 2024 | 15.52 | 15.90 | 15.35 | 15.72 | 33,752 | +0.20(+1.28%) |
Apr 10, 2024 | 15.28 | 15.75 | 15.28 | 15.52 | 17,364 | -0.21(-1.33%) |
Apr 09, 2024 | 15.21 | 15.77 | 15.21 | 15.73 | 22,054 | +0.48(+3.13%) |
Apr 08, 2024 | 15.15 | 15.50 | 15.10 | 15.25 | 27,749 | +0.17(+1.12%) |
Apr 05, 2024 | 14.86 | 15.19 | 14.56 | 15.08 | 13,384 | +0.24(+1.61%) |
Apr 04, 2024 | 14.90 | 15.20 | 14.51 | 14.84 | 40,319 | -0.09(-0.60%) |
Apr 03, 2024 | 15.66 | 15.67 | 14.92 | 14.93 | 37,439 | -0.86(-5.47%) |
Apr 02, 2024 | 16.30 | 16.30 | 15.66 | 15.80 | 22,576 | -0.64(-3.87%) |
Apr 01, 2024 | 16.38 | 16.64 | 16.18 | 16.43 | 24,267 | -0.25(-1.49%) |
Mar 28, 2024 | 17.28 | 17.28 | 16.64 | 16.68 | 24,656 | -0.41(-2.38%) |
Mar 27, 2024 | 16.83 | 17.38 | 16.83 | 17.09 | 20,370 | +0.10(+0.56%) |
Mar 26, 2024 | 16.24 | 17.06 | 16.24 | 16.99 | 57,757 | +0.37(+2.20%) |
Mar 25, 2024 | 15.81 | 16.70 | 15.81 | 16.63 | 30,084 | +0.76(+4.79%) |
Mar 22, 2024 | 16.54 | 16.66 | 15.41 | 15.87 | 63,643 | -0.49(-3.02%) |
Mar 21, 2024 | 16.39 | 16.50 | 16.09 | 16.36 | 31,205 | -0.03(-0.18%) |
Mar 20, 2024 | 16.30 | 16.62 | 16.12 | 16.39 | 40,460 | +0.33(+2.03%) |
Mar 19, 2024 | 16.30 | 16.30 | 16.01 | 16.07 | 22,073 | -0.22(-1.34%) |
Mar 18, 2024 | 15.63 | 16.67 | 15.61 | 16.28 | 58,703 | +0.50(+3.19%) |
Mar 15, 2024 | 15.60 | 15.96 | 15.43 | 15.78 | 46,865 | +0.08(+0.50%) |
Mar 14, 2024 | 15.32 | 15.76 | 15.07 | 15.70 | 44,505 | +0.52(+3.45%) |
Mar 13, 2024 | 14.51 | 15.29 | 14.43 | 15.18 | 45,345 | +0.65(+4.49%) |
Mar 12, 2024 | 14.24 | 14.57 | 14.24 | 14.52 | 6,921 | +0.15(+1.03%) |
Mar 11, 2024 | 14.41 | 14.70 | 14.25 | 14.38 | 22,563 | -0.17(-1.16%) |
Mar 08, 2024 | 14.41 | 14.54 | 13.91 | 14.54 | 41,707 | +0.37(+2.58%) |
Mar 07, 2024 | 14.67 | 14.91 | 13.98 | 14.18 | 32,963 | -0.52(-3.56%) |
Mar 06, 2024 | 14.82 | 14.92 | 14.48 | 14.70 | 28,875 | +0.00(+0.00%) |
Mar 05, 2024 | 14.88 | 14.95 | 14.57 | 14.70 | 29,101 | -0.35(-2.30%) |
Mar 04, 2024 | 15.32 | 15.81 | 14.88 | 15.05 | 53,969 | -0.16(-1.04%) |