Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 17.81 | 17.87 | 17.70 | 17.87 | 23,955 | +0.09(+0.51%) |
May 08, 2024 | 17.73 | 17.81 | 17.73 | 17.78 | 49,926 | -0.01(-0.06%) |
May 07, 2024 | 17.64 | 17.84 | 17.64 | 17.79 | 45,735 | +0.15(+0.85%) |
May 06, 2024 | 17.53 | 17.64 | 17.45 | 17.64 | 61,055 | +0.23(+1.31%) |
May 03, 2024 | 17.47 | 17.47 | 17.24 | 17.41 | 69,892 | -0.02(-0.11%) |
May 02, 2024 | 17.30 | 17.43 | 17.26 | 17.43 | 56,560 | +0.18(+1.06%) |
May 01, 2024 | 17.23 | 17.45 | 17.19 | 17.25 | 61,486 | +0.11(+0.62%) |
Apr 30, 2024 | 17.36 | 17.45 | 17.14 | 17.14 | 33,811 | -0.23(-1.33%) |
Apr 29, 2024 | 17.53 | 17.53 | 17.30 | 17.37 | 53,842 | -0.25(-1.42%) |
Apr 26, 2024 | 17.60 | 17.63 | 17.56 | 17.62 | 96,718 | +0.89(+5.29%) |
Apr 25, 2024 | 16.32 | 16.80 | 16.32 | 16.74 | 75,882 | -0.27(-1.59%) |
Apr 24, 2024 | 16.95 | 17.01 | 16.86 | 17.01 | 45,241 | +0.10(+0.57%) |
Apr 23, 2024 | 16.86 | 16.97 | 16.82 | 16.91 | 19,160 | +0.15(+0.92%) |
Apr 22, 2024 | 16.63 | 16.86 | 16.60 | 16.76 | 121,300 | +0.19(+1.16%) |
Apr 19, 2024 | 16.80 | 16.80 | 16.43 | 16.56 | 33,594 | -0.19(-1.15%) |
Apr 18, 2024 | 16.68 | 16.86 | 16.64 | 16.76 | 45,687 | +0.07(+0.40%) |
Apr 17, 2024 | 16.72 | 16.83 | 16.62 | 16.69 | 35,041 | +0.11(+0.64%) |
Apr 16, 2024 | 16.56 | 16.72 | 16.53 | 16.58 | 16,884 | -0.08(-0.46%) |
Apr 15, 2024 | 16.93 | 16.98 | 16.60 | 16.66 | 43,710 | -0.21(-1.26%) |
Apr 12, 2024 | 16.92 | 16.93 | 16.85 | 16.87 | 89,771 | -0.05(-0.28%) |
Apr 11, 2024 | 16.88 | 16.93 | 16.85 | 16.92 | 45,968 | +0.07(+0.40%) |
Apr 10, 2024 | 16.77 | 16.85 | 16.75 | 16.85 | 34,263 | +0.05(+0.30%) |
Apr 09, 2024 | 16.75 | 16.82 | 16.71 | 16.80 | 29,388 | +0.13(+0.75%) |
Apr 08, 2024 | 16.57 | 16.69 | 16.54 | 16.68 | 32,228 | +0.13(+0.79%) |
Apr 05, 2024 | 16.25 | 16.56 | 16.25 | 16.55 | 54,084 | +0.27(+1.66%) |
Apr 04, 2024 | 16.52 | 16.56 | 16.28 | 16.28 | 36,301 | -0.25(-1.49%) |
Apr 03, 2024 | 16.43 | 16.53 | 16.43 | 16.52 | 44,111 | +0.01(+0.07%) |
Apr 02, 2024 | 16.46 | 16.52 | 16.40 | 16.51 | 61,961 | -0.01(-0.04%) |
Apr 01, 2024 | 16.27 | 16.52 | 16.27 | 16.52 | 43,863 | +0.22(+1.34%) |
Mar 28, 2024 | 16.28 | 16.33 | 16.22 | 16.30 | 36,935 | +0.07(+0.41%) |
Mar 27, 2024 | 16.29 | 16.29 | 16.07 | 16.23 | 36,080 | -0.02(-0.12%) |
Mar 26, 2024 | 16.20 | 16.35 | 16.20 | 16.25 | 62,787 | +0.10(+0.65%) |
Mar 25, 2024 | 16.14 | 16.18 | 15.95 | 16.15 | 33,866 | -0.05(-0.30%) |
Mar 22, 2024 | 16.22 | 16.24 | 16.20 | 16.20 | 26,777 | +0.02(+0.12%) |
Mar 21, 2024 | 16.19 | 16.23 | 16.18 | 16.18 | 25,727 | -0.03(-0.18%) |
Mar 20, 2024 | 16.20 | 16.21 | 16.16 | 16.20 | 25,957 | +0.03(+0.18%) |
Mar 19, 2024 | 16.14 | 16.20 | 16.12 | 16.18 | 39,847 | +0.02(+0.13%) |
Mar 18, 2024 | 16.08 | 16.20 | 16.08 | 16.16 | 69,344 | +0.30(+1.90%) |
Mar 15, 2024 | 15.76 | 15.88 | 15.76 | 15.85 | 34,332 | +0.02(+0.12%) |
Mar 14, 2024 | 15.82 | 15.87 | 15.75 | 15.84 | 35,071 | +0.12(+0.78%) |
Mar 13, 2024 | 15.64 | 15.77 | 15.63 | 15.71 | 39,128 | +0.18(+1.16%) |
Mar 12, 2024 | 15.45 | 15.64 | 15.45 | 15.53 | 55,197 | +0.03(+0.18%) |
Mar 11, 2024 | 15.32 | 15.58 | 15.32 | 15.50 | 69,487 | +0.26(+1.67%) |
Mar 08, 2024 | 15.12 | 15.49 | 15.12 | 15.25 | 45,054 | +0.14(+0.90%) |
Mar 07, 2024 | 14.90 | 15.14 | 14.80 | 15.11 | 75,266 | +0.38(+2.61%) |
Mar 06, 2024 | 14.95 | 14.95 | 14.71 | 14.73 | 86,698 | -0.15(-0.98%) |
Mar 05, 2024 | 14.86 | 14.96 | 14.68 | 14.88 | 75,600 | -0.12(-0.81%) |
Mar 04, 2024 | 15.22 | 15.22 | 14.84 | 15.00 | 189,366 | -0.37(-2.42%) |