Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 24.25 | 25.69 | 23.62 | 23.90 | 18,829 | -0.49(-2.01%) |
May 08, 2024 | 23.95 | 25.08 | 23.86 | 24.39 | 33,037 | -0.01(-0.04%) |
May 07, 2024 | 24.05 | 25.29 | 24.02 | 24.40 | 24,377 | +0.07(+0.29%) |
May 06, 2024 | 24.25 | 25.39 | 23.90 | 24.33 | 62,490 | +0.27(+1.12%) |
May 03, 2024 | 24.49 | 24.64 | 23.27 | 24.06 | 38,332 | -0.08(-0.33%) |
May 02, 2024 | 24.17 | 24.69 | 23.86 | 24.14 | 32,103 | -0.03(-0.12%) |
May 01, 2024 | 24.34 | 25.00 | 24.00 | 24.17 | 20,341 | -0.12(-0.49%) |
Apr 30, 2024 | 23.96 | 24.62 | 23.31 | 24.29 | 28,366 | -0.44(-1.78%) |
Apr 29, 2024 | 23.62 | 25.00 | 23.62 | 24.73 | 10,741 | +0.91(+3.82%) |
Apr 26, 2024 | 24.44 | 25.50 | 23.82 | 23.82 | 31,022 | -1.17(-4.68%) |
Apr 25, 2024 | 25.00 | 25.00 | 24.01 | 24.99 | 26,007 | +0.39(+1.59%) |
Apr 24, 2024 | 24.48 | 25.38 | 23.89 | 24.60 | 30,121 | +0.31(+1.28%) |
Apr 23, 2024 | 24.07 | 24.95 | 24.00 | 24.29 | 15,734 | +0.40(+1.67%) |
Apr 22, 2024 | 24.00 | 24.97 | 22.19 | 23.89 | 35,003 | -0.11(-0.46%) |
Apr 19, 2024 | 25.38 | 25.38 | 23.45 | 24.00 | 11,600 | -1.25(-4.95%) |
Apr 18, 2024 | 24.71 | 25.25 | 24.21 | 25.25 | 5,049 | +0.25(+1.00%) |
Apr 17, 2024 | 24.98 | 25.45 | 24.10 | 25.00 | 10,702 | +0.15(+0.60%) |
Apr 16, 2024 | 23.46 | 25.33 | 23.02 | 24.85 | 9,654 | +1.50(+6.42%) |
Apr 15, 2024 | 24.52 | 25.92 | 22.00 | 23.35 | 34,718 | -1.84(-7.30%) |
Apr 12, 2024 | 24.09 | 25.20 | 22.77 | 25.19 | 24,304 | -0.01(-0.04%) |
Apr 11, 2024 | 25.79 | 25.79 | 23.00 | 25.20 | 20,301 | +0.74(+3.03%) |
Apr 10, 2024 | 23.98 | 24.46 | 22.06 | 24.46 | 14,691 | +1.32(+5.70%) |
Apr 09, 2024 | 23.00 | 24.60 | 22.28 | 23.14 | 10,271 | -0.05(-0.22%) |
Apr 08, 2024 | 21.04 | 23.19 | 20.88 | 23.19 | 18,916 | +2.69(+13.12%) |
Apr 05, 2024 | 21.25 | 21.77 | 19.97 | 20.50 | 19,784 | -1.14(-5.27%) |
Apr 04, 2024 | 22.89 | 22.89 | 20.62 | 21.64 | 7,290 | +0.61(+2.90%) |
Apr 03, 2024 | 21.22 | 22.49 | 21.03 | 21.03 | 7,284 | -1.13(-5.10%) |
Apr 02, 2024 | 23.99 | 23.99 | 20.00 | 22.16 | 22,221 | -0.54(-2.38%) |
Apr 01, 2024 | 21.56 | 24.20 | 21.56 | 22.70 | 21,521 | -0.60(-2.58%) |
Mar 28, 2024 | 22.00 | 24.00 | 21.50 | 23.30 | 55,276 | +3.68(+18.76%) |
Mar 27, 2024 | 20.50 | 21.02 | 16.20 | 19.62 | 24,684 | -1.17(-5.63%) |
Mar 26, 2024 | 21.60 | 21.72 | 20.25 | 20.79 | 6,510 | -0.29(-1.38%) |
Mar 25, 2024 | 21.57 | 22.54 | 20.30 | 21.08 | 35,639 | -0.82(-3.74%) |
Mar 22, 2024 | 22.98 | 23.10 | 20.97 | 21.90 | 28,403 | -0.58(-2.58%) |
Mar 21, 2024 | 25.20 | 25.20 | 21.74 | 22.48 | 34,192 | -3.45(-13.31%) |
Mar 20, 2024 | 25.10 | 26.38 | 23.70 | 25.93 | 44,878 | +1.49(+6.10%) |
Mar 19, 2024 | 22.98 | 24.44 | 21.00 | 24.44 | 37,812 | +2.45(+11.14%) |
Mar 18, 2024 | 18.54 | 22.96 | 18.00 | 21.99 | 49,402 | +3.99(+22.17%) |
Mar 15, 2024 | 16.01 | 18.00 | 15.94 | 18.00 | 26,388 | +1.48(+8.97%) |
Mar 14, 2024 | 16.80 | 16.80 | 16.50 | 16.52 | 4,852 | -0.47(-2.77%) |
Mar 13, 2024 | 17.23 | 17.90 | 16.80 | 16.99 | 7,957 | -0.58(-3.30%) |
Mar 12, 2024 | 18.23 | 18.23 | 17.00 | 17.57 | 5,763 | -0.11(-0.62%) |
Mar 11, 2024 | 17.10 | 17.68 | 16.07 | 17.68 | 24,238 | +1.05(+6.31%) |
Mar 08, 2024 | 15.97 | 17.50 | 15.50 | 16.63 | 18,306 | +0.63(+3.94%) |
Mar 07, 2024 | 16.49 | 16.91 | 15.43 | 16.00 | 21,568 | +0.16(+1.02%) |
Mar 06, 2024 | 13.65 | 15.84 | 12.55 | 15.84 | 16,835 | +2.84(+21.84%) |
Mar 05, 2024 | 12.50 | 13.72 | 11.99 | 13.00 | 24,321 | +0.30(+2.36%) |
Mar 04, 2024 | 13.59 | 13.62 | 11.90 | 12.70 | 53,520 | -0.22(-1.70%) |