Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 16.88 | 17.32 | 16.77 | 17.31 | 1,138,244 | +0.66(+3.96%) |
May 02, 2024 | 15.76 | 16.80 | 15.62 | 16.65 | 1,538,980 | +1.88(+12.73%) |
May 01, 2024 | 14.20 | 15.09 | 13.43 | 14.77 | 1,096,914 | -0.16(-1.07%) |
Apr 30, 2024 | 14.96 | 15.28 | 14.90 | 14.93 | 850,354 | -0.22(-1.45%) |
Apr 29, 2024 | 15.14 | 15.35 | 15.12 | 15.15 | 445,503 | +0.02(+0.13%) |
Apr 26, 2024 | 14.82 | 15.15 | 14.81 | 15.13 | 437,579 | +0.35(+2.37%) |
Apr 25, 2024 | 14.44 | 14.82 | 14.43 | 14.78 | 433,367 | +0.16(+1.09%) |
Apr 24, 2024 | 14.58 | 14.73 | 14.51 | 14.62 | 285,412 | +0.03(+0.21%) |
Apr 23, 2024 | 14.25 | 14.61 | 14.25 | 14.59 | 533,157 | +0.33(+2.31%) |
Apr 22, 2024 | 14.15 | 14.35 | 14.06 | 14.26 | 406,479 | +0.21(+1.49%) |
Apr 19, 2024 | 14.01 | 14.26 | 13.96 | 14.05 | 654,129 | -0.02(-0.14%) |
Apr 18, 2024 | 14.10 | 14.28 | 14.02 | 14.07 | 353,671 | -0.04(-0.28%) |
Apr 17, 2024 | 14.27 | 14.39 | 14.06 | 14.11 | 363,230 | -0.05(-0.35%) |
Apr 16, 2024 | 14.21 | 14.40 | 14.03 | 14.16 | 384,911 | -0.11(-0.77%) |
Apr 15, 2024 | 14.42 | 14.49 | 14.21 | 14.27 | 359,014 | -0.07(-0.49%) |
Apr 12, 2024 | 14.40 | 14.51 | 14.28 | 14.34 | 324,753 | -0.18(-1.24%) |
Apr 11, 2024 | 14.23 | 14.54 | 14.16 | 14.52 | 469,945 | +0.38(+2.69%) |
Apr 10, 2024 | 14.24 | 14.26 | 13.95 | 14.14 | 474,201 | -0.55(-3.74%) |
Apr 09, 2024 | 14.72 | 14.79 | 14.57 | 14.69 | 360,502 | +0.04(+0.27%) |
Apr 08, 2024 | 14.67 | 14.82 | 14.62 | 14.65 | 259,253 | +0.05(+0.34%) |
Apr 05, 2024 | 14.57 | 14.69 | 14.52 | 14.60 | 303,772 | +0.01(+0.07%) |
Apr 04, 2024 | 14.99 | 15.05 | 14.51 | 14.59 | 817,736 | -0.23(-1.55%) |
Apr 03, 2024 | 14.74 | 15.06 | 14.70 | 14.82 | 920,950 | -0.04(-0.27%) |
Apr 02, 2024 | 14.96 | 15.04 | 14.70 | 14.86 | 940,181 | -0.36(-2.37%) |
Apr 01, 2024 | 15.62 | 15.69 | 15.19 | 15.22 | 415,452 | -0.43(-2.75%) |
Mar 28, 2024 | 15.50 | 15.61 | 15.61 | 15.65 | 531,055 | +0.12(+0.77%) |
Mar 27, 2024 | 15.12 | 15.55 | 15.06 | 15.53 | 531,114 | +0.55(+3.67%) |
Mar 26, 2024 | 15.53 | 15.53 | 14.95 | 14.98 | 459,363 | -0.42(-2.73%) |
Mar 25, 2024 | 14.76 | 15.41 | 14.76 | 15.40 | 795,337 | +0.75(+5.12%) |
Mar 22, 2024 | 14.99 | 14.99 | 14.61 | 14.65 | 343,631 | -0.32(-2.14%) |
Mar 21, 2024 | 14.30 | 15.17 | 14.30 | 14.97 | 1,165,619 | +0.81(+5.72%) |
Mar 20, 2024 | 13.98 | 14.23 | 13.89 | 14.16 | 1,005,799 | +0.18(+1.29%) |
Mar 19, 2024 | 13.90 | 14.11 | 13.84 | 13.98 | 773,201 | +0.03(+0.22%) |
Mar 18, 2024 | 14.20 | 14.26 | 13.93 | 13.95 | 755,432 | -0.13(-0.92%) |
Mar 15, 2024 | 14.10 | 14.30 | 13.97 | 14.08 | 2,042,607 | -0.15(-1.05%) |
Mar 14, 2024 | 14.42 | 14.55 | 14.09 | 14.23 | 400,407 | -0.27(-1.86%) |
Mar 13, 2024 | 14.53 | 14.66 | 14.46 | 14.50 | 358,269 | -0.14(-0.96%) |
Mar 12, 2024 | 14.71 | 14.72 | 14.43 | 14.64 | 541,557 | -0.07(-0.48%) |
Mar 11, 2024 | 14.89 | 14.91 | 14.66 | 14.71 | 550,151 | -0.31(-2.06%) |
Mar 08, 2024 | 15.10 | 15.24 | 14.93 | 15.02 | 414,002 | +0.07(+0.47%) |
Mar 07, 2024 | 14.96 | 15.03 | 14.80 | 14.95 | 393,306 | +0.09(+0.61%) |
Mar 06, 2024 | 15.13 | 15.13 | 14.82 | 14.86 | 488,772 | -0.12(-0.80%) |
Mar 05, 2024 | 14.97 | 15.21 | 14.86 | 14.98 | 369,407 | -0.15(-0.99%) |
Mar 04, 2024 | 15.11 | 15.28 | 15.02 | 15.13 | 369,858 | +0.05(+0.33%) |