Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 17.40 | 17.50 | 17.15 | 17.35 | 346,698 | +0.01(+0.06%) |
May 02, 2024 | 17.35 | 17.50 | 17.03 | 17.34 | 559,143 | -0.06(-0.34%) |
May 01, 2024 | 17.55 | 17.84 | 17.32 | 17.40 | 704,497 | -0.24(-1.36%) |
Apr 30, 2024 | 17.50 | 17.86 | 17.42 | 17.64 | 315,329 | +0.09(+0.51%) |
Apr 29, 2024 | 17.20 | 17.73 | 17.18 | 17.55 | 437,287 | +0.30(+1.74%) |
Apr 26, 2024 | 17.40 | 17.48 | 17.11 | 17.25 | 532,297 | -0.02(-0.12%) |
Apr 25, 2024 | 17.04 | 17.38 | 16.95 | 17.27 | 355,436 | +0.01(+0.06%) |
Apr 24, 2024 | 17.09 | 17.35 | 17.01 | 17.26 | 346,465 | +0.26(+1.53%) |
Apr 23, 2024 | 16.80 | 17.01 | 16.74 | 17.00 | 538,502 | +0.33(+1.98%) |
Apr 22, 2024 | 16.97 | 17.14 | 16.65 | 16.67 | 558,686 | -0.33(-1.94%) |
Apr 19, 2024 | 16.81 | 17.13 | 16.78 | 17.00 | 658,518 | +0.11(+0.65%) |
Apr 18, 2024 | 17.03 | 17.09 | 16.79 | 16.89 | 374,800 | -0.12(-0.71%) |
Apr 17, 2024 | 17.10 | 17.16 | 16.92 | 17.01 | 339,319 | -0.07(-0.41%) |
Apr 16, 2024 | 17.17 | 17.38 | 16.99 | 17.08 | 314,051 | -0.18(-1.04%) |
Apr 15, 2024 | 17.34 | 17.41 | 16.97 | 17.26 | 396,983 | -0.05(-0.29%) |
Apr 12, 2024 | 17.50 | 17.57 | 17.18 | 17.31 | 449,470 | -0.17(-0.97%) |
Apr 11, 2024 | 17.35 | 17.55 | 17.28 | 17.48 | 307,686 | +0.10(+0.58%) |
Apr 10, 2024 | 17.54 | 17.60 | 17.24 | 17.38 | 462,425 | -0.13(-0.74%) |
Apr 09, 2024 | 17.25 | 17.58 | 17.17 | 17.51 | 449,636 | +0.28(+1.63%) |
Apr 08, 2024 | 17.17 | 17.36 | 17.10 | 17.23 | 425,793 | +0.07(+0.41%) |
Apr 05, 2024 | 17.00 | 17.16 | 16.95 | 17.16 | 401,968 | +0.14(+0.82%) |
Apr 04, 2024 | 17.09 | 17.35 | 17.01 | 17.02 | 491,563 | +0.00(+0.00%) |
Apr 03, 2024 | 16.79 | 17.20 | 16.75 | 17.02 | 431,931 | +0.21(+1.25%) |
Apr 02, 2024 | 16.90 | 16.95 | 16.53 | 16.81 | 674,438 | -0.16(-0.94%) |
Apr 01, 2024 | 17.01 | 17.06 | 16.81 | 16.97 | 628,251 | -0.04(-0.24%) |
Mar 28, 2024 | 17.00 | 17.10 | 16.93 | 17.01 | 503,329 | +0.01(+0.06%) |
Mar 27, 2024 | 17.19 | 17.27 | 16.95 | 17.00 | 814,058 | -0.08(-0.47%) |
Mar 26, 2024 | 17.16 | 17.23 | 17.02 | 17.08 | 519,019 | -0.08(-0.47%) |
Mar 25, 2024 | 17.04 | 17.28 | 17.00 | 17.16 | 461,088 | +0.14(+0.82%) |
Mar 22, 2024 | 17.05 | 17.18 | 16.94 | 17.02 | 500,560 | -0.03(-0.18%) |
Mar 21, 2024 | 17.49 | 17.49 | 17.00 | 17.05 | 662,884 | -0.33(-1.90%) |
Mar 20, 2024 | 17.04 | 17.55 | 16.92 | 17.38 | 573,163 | +0.26(+1.52%) |
Mar 19, 2024 | 17.25 | 17.30 | 17.01 | 17.12 | 446,151 | -0.04(-0.23%) |
Mar 18, 2024 | 17.41 | 17.46 | 17.04 | 17.16 | 747,104 | -0.31(-1.77%) |
Mar 15, 2024 | 17.22 | 17.57 | 17.18 | 17.47 | 717,590 | +0.13(+0.75%) |
Mar 14, 2024 | 17.50 | 17.50 | 17.09 | 17.34 | 567,262 | -0.15(-0.86%) |
Mar 13, 2024 | 16.95 | 17.50 | 16.92 | 17.49 | 782,744 | +0.49(+2.88%) |
Mar 12, 2024 | 17.31 | 17.50 | 16.81 | 17.00 | 1,262,769 | -0.42(-2.41%) |
Mar 11, 2024 | 17.95 | 18.02 | 17.25 | 17.42 | 1,581,087 | -0.67(-3.70%) |
Mar 08, 2024 | 18.55 | 19.08 | 17.72 | 18.09 | 2,307,844 | -0.63(-3.37%) |
Mar 07, 2024 | 18.75 | 19.22 | 18.62 | 18.72 | 1,476,106 | +0.05(+0.25%) |
Mar 06, 2024 | 18.63 | 18.85 | 18.34 | 18.67 | 893,486 | +0.33(+1.81%) |
Mar 05, 2024 | 18.97 | 18.97 | 18.27 | 18.34 | 988,781 | -0.33(-1.78%) |
Mar 04, 2024 | 18.99 | 19.16 | 18.65 | 18.67 | 1,030,021 | -0.28(-1.50%) |