Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.59 | 15.76 | 15.16 | 15.33 | 449,569 | -0.21(-1.35%) |
May 09, 2024 | 15.07 | 15.63 | 15.02 | 15.54 | 547,220 | +0.54(+3.60%) |
May 08, 2024 | 15.46 | 15.63 | 14.92 | 15.00 | 679,145 | -0.68(-4.34%) |
May 07, 2024 | 15.00 | 15.80 | 14.48 | 15.68 | 595,426 | +1.20(+8.29%) |
May 06, 2024 | 14.31 | 14.54 | 13.96 | 14.48 | 628,601 | +0.28(+1.97%) |
May 03, 2024 | 14.79 | 15.04 | 14.07 | 14.20 | 396,266 | -0.41(-2.81%) |
May 02, 2024 | 14.69 | 14.80 | 14.38 | 14.61 | 303,435 | +0.10(+0.69%) |
May 01, 2024 | 14.29 | 14.86 | 14.22 | 14.51 | 257,161 | +0.25(+1.75%) |
Apr 30, 2024 | 14.52 | 14.71 | 14.24 | 14.26 | 465,447 | -0.39(-2.66%) |
Apr 29, 2024 | 14.75 | 15.23 | 14.50 | 14.65 | 358,473 | +0.08(+0.55%) |
Apr 26, 2024 | 14.23 | 14.80 | 14.12 | 14.57 | 301,183 | +0.30(+2.10%) |
Apr 25, 2024 | 14.97 | 14.97 | 14.26 | 14.27 | 241,779 | -0.81(-5.37%) |
Apr 24, 2024 | 15.29 | 15.29 | 14.86 | 15.08 | 375,080 | -0.19(-1.24%) |
Apr 23, 2024 | 15.51 | 15.76 | 15.12 | 15.27 | 312,422 | -0.29(-1.86%) |
Apr 22, 2024 | 15.42 | 15.64 | 15.18 | 15.56 | 482,848 | +0.14(+0.91%) |
Apr 19, 2024 | 15.23 | 15.70 | 15.14 | 15.42 | 587,573 | +0.12(+0.78%) |
Apr 18, 2024 | 15.24 | 15.39 | 15.04 | 15.30 | 299,377 | +0.07(+0.46%) |
Apr 17, 2024 | 15.35 | 15.68 | 15.21 | 15.23 | 276,788 | -0.11(-0.72%) |
Apr 16, 2024 | 15.19 | 15.64 | 15.04 | 15.34 | 428,446 | +0.07(+0.46%) |
Apr 15, 2024 | 14.89 | 15.31 | 14.84 | 15.27 | 371,842 | +0.30(+2.00%) |
Apr 12, 2024 | 15.59 | 15.74 | 14.91 | 14.97 | 246,838 | -0.72(-4.59%) |
Apr 11, 2024 | 16.28 | 16.28 | 15.60 | 15.69 | 189,018 | -0.29(-1.81%) |
Apr 10, 2024 | 15.93 | 15.98 | 15.65 | 15.98 | 256,581 | -0.36(-2.20%) |
Apr 09, 2024 | 15.41 | 16.34 | 15.29 | 16.34 | 378,522 | +1.02(+6.66%) |
Apr 08, 2024 | 15.50 | 15.68 | 15.27 | 15.32 | 210,721 | -0.04(-0.26%) |
Apr 05, 2024 | 15.25 | 15.61 | 15.25 | 15.36 | 267,749 | -0.04(-0.26%) |
Apr 04, 2024 | 15.84 | 16.02 | 15.18 | 15.40 | 310,038 | -0.45(-2.84%) |
Apr 03, 2024 | 15.61 | 15.92 | 15.34 | 15.85 | 484,848 | +0.28(+1.80%) |
Apr 02, 2024 | 15.37 | 15.62 | 15.26 | 15.57 | 385,573 | -0.21(-1.33%) |
Apr 01, 2024 | 16.38 | 16.38 | 15.77 | 15.78 | 327,100 | -0.59(-3.60%) |
Mar 28, 2024 | 16.71 | 16.84 | 16.21 | 16.37 | 524,506 | +0.55(+3.48%) |
Mar 27, 2024 | 15.42 | 15.87 | 15.23 | 15.82 | 328,779 | +0.52(+3.40%) |
Mar 26, 2024 | 15.32 | 15.58 | 14.88 | 15.30 | 333,084 | +0.15(+0.99%) |
Mar 25, 2024 | 15.40 | 15.55 | 15.12 | 15.15 | 499,988 | -0.10(-0.66%) |
Mar 22, 2024 | 15.67 | 15.67 | 15.16 | 15.25 | 323,922 | -0.45(-2.87%) |
Mar 21, 2024 | 16.05 | 16.30 | 15.67 | 15.70 | 467,666 | -0.33(-2.06%) |
Mar 20, 2024 | 16.21 | 16.33 | 15.90 | 16.03 | 335,787 | -0.12(-0.74%) |
Mar 19, 2024 | 15.85 | 16.19 | 15.79 | 16.15 | 451,933 | +0.20(+1.25%) |
Mar 18, 2024 | 16.03 | 16.03 | 15.73 | 15.95 | 667,836 | -0.09(-0.56%) |
Mar 15, 2024 | 16.00 | 16.35 | 15.61 | 16.04 | 1,378,108 | -0.11(-0.68%) |
Mar 14, 2024 | 16.22 | 16.50 | 15.79 | 16.15 | 593,772 | -0.07(-0.43%) |
Mar 13, 2024 | 17.30 | 17.44 | 16.17 | 16.22 | 413,821 | -1.08(-6.24%) |
Mar 12, 2024 | 17.58 | 17.78 | 17.20 | 17.30 | 546,782 | -0.34(-1.93%) |
Mar 11, 2024 | 17.64 | 17.86 | 17.37 | 17.64 | 475,989 | +0.11(+0.63%) |
Mar 08, 2024 | 18.00 | 18.13 | 17.32 | 17.53 | 547,694 | -0.32(-1.79%) |
Mar 07, 2024 | 17.80 | 18.04 | 17.72 | 17.85 | 352,943 | +0.22(+1.25%) |
Mar 06, 2024 | 17.56 | 17.71 | 17.33 | 17.63 | 269,799 | +0.22(+1.26%) |
Mar 05, 2024 | 17.64 | 17.96 | 17.37 | 17.41 | 744,430 | -0.37(-2.08%) |
Mar 04, 2024 | 17.08 | 17.96 | 16.90 | 17.78 | 507,372 | +0.70(+4.10%) |