Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 14.61 | 15.03 | 14.43 | 14.55 | 208,752 | +0.10(+0.69%) |
May 09, 2024 | 14.34 | 14.65 | 14.19 | 14.45 | 168,741 | +0.14(+0.98%) |
May 08, 2024 | 14.66 | 14.96 | 14.20 | 14.31 | 172,518 | -0.63(-4.22%) |
May 07, 2024 | 16.97 | 17.63 | 14.91 | 14.94 | 295,013 | -1.63(-9.84%) |
May 06, 2024 | 16.45 | 16.90 | 16.30 | 16.57 | 77,719 | +0.42(+2.60%) |
May 03, 2024 | 16.57 | 16.84 | 15.99 | 16.15 | 113,475 | +0.13(+0.81%) |
May 02, 2024 | 15.82 | 16.04 | 15.36 | 16.02 | 69,515 | +0.63(+4.09%) |
May 01, 2024 | 15.51 | 15.94 | 15.27 | 15.39 | 61,312 | -0.04(-0.26%) |
Apr 30, 2024 | 15.47 | 15.56 | 15.11 | 15.43 | 90,825 | -0.36(-2.28%) |
Apr 29, 2024 | 16.24 | 16.55 | 15.59 | 15.79 | 71,964 | -0.21(-1.31%) |
Apr 26, 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 47,011 | +0.63(+4.10%) |
Apr 25, 2024 | 15.07 | 15.43 | 14.79 | 15.37 | 63,810 | -0.08(-0.52%) |
Apr 24, 2024 | 15.52 | 15.76 | 15.21 | 15.45 | 80,208 | -0.10(-0.64%) |
Apr 23, 2024 | 15.62 | 16.04 | 15.38 | 15.55 | 88,910 | +0.04(+0.26%) |
Apr 22, 2024 | 15.85 | 15.85 | 15.41 | 15.51 | 58,295 | -0.24(-1.52%) |
Apr 19, 2024 | 15.22 | 15.84 | 15.22 | 15.75 | 92,561 | +0.44(+2.87%) |
Apr 18, 2024 | 15.15 | 15.67 | 15.03 | 15.31 | 117,026 | +0.17(+1.12%) |
Apr 17, 2024 | 15.60 | 15.88 | 15.03 | 15.14 | 89,286 | -0.32(-2.07%) |
Apr 16, 2024 | 15.83 | 15.87 | 15.33 | 15.46 | 107,769 | -0.64(-3.98%) |
Apr 15, 2024 | 17.29 | 17.29 | 15.97 | 16.10 | 119,957 | -1.17(-6.77%) |
Apr 12, 2024 | 18.11 | 18.13 | 16.79 | 17.27 | 136,634 | -1.02(-5.58%) |
Apr 11, 2024 | 17.75 | 18.73 | 17.36 | 18.29 | 149,540 | +0.62(+3.51%) |
Apr 10, 2024 | 18.23 | 18.53 | 17.44 | 17.67 | 125,807 | -1.32(-6.95%) |
Apr 09, 2024 | 18.04 | 19.21 | 18.04 | 18.99 | 147,162 | +0.95(+5.27%) |
Apr 08, 2024 | 16.45 | 18.31 | 16.45 | 18.04 | 151,731 | +1.89(+11.70%) |
Apr 05, 2024 | 15.78 | 16.18 | 15.69 | 16.15 | 71,637 | +0.30(+1.89%) |
Apr 04, 2024 | 16.27 | 16.68 | 15.73 | 15.85 | 94,021 | -0.13(-0.81%) |
Apr 03, 2024 | 15.53 | 16.04 | 15.53 | 15.98 | 78,546 | +0.30(+1.91%) |
Apr 02, 2024 | 15.18 | 15.90 | 15.07 | 15.68 | 134,930 | -0.15(-0.95%) |
Apr 01, 2024 | 16.66 | 16.68 | 15.67 | 15.83 | 103,497 | -0.73(-4.41%) |
Mar 28, 2024 | 16.60 | 17.00 | 16.45 | 16.56 | 120,179 | +0.07(+0.42%) |
Mar 27, 2024 | 15.67 | 16.50 | 15.61 | 16.49 | 82,421 | +0.98(+6.32%) |
Mar 26, 2024 | 15.61 | 15.96 | 15.45 | 15.51 | 94,553 | +0.18(+1.17%) |
Mar 25, 2024 | 15.37 | 15.57 | 15.08 | 15.33 | 59,981 | +0.07(+0.46%) |
Mar 22, 2024 | 15.64 | 15.85 | 15.26 | 15.26 | 81,124 | -0.47(-2.99%) |
Mar 21, 2024 | 15.34 | 15.86 | 15.16 | 15.73 | 95,714 | +0.55(+3.62%) |
Mar 20, 2024 | 14.35 | 15.33 | 14.35 | 15.18 | 125,278 | +0.69(+4.76%) |
Mar 19, 2024 | 13.89 | 14.49 | 13.84 | 14.49 | 99,814 | +0.54(+3.87%) |
Mar 18, 2024 | 14.25 | 14.25 | 13.95 | 13.95 | 90,284 | -0.23(-1.62%) |
Mar 15, 2024 | 14.13 | 14.56 | 14.08 | 14.18 | 330,887 | -0.01(-0.07%) |
Mar 14, 2024 | 14.43 | 14.70 | 14.09 | 14.19 | 126,043 | -0.41(-2.81%) |
Mar 13, 2024 | 14.43 | 14.90 | 14.43 | 14.60 | 112,183 | +0.03(+0.21%) |
Mar 12, 2024 | 14.24 | 14.66 | 13.90 | 14.57 | 122,058 | +0.31(+2.17%) |
Mar 11, 2024 | 14.11 | 14.26 | 13.98 | 14.26 | 93,202 | +0.03(+0.21%) |
Mar 08, 2024 | 14.39 | 14.68 | 14.04 | 14.23 | 139,728 | +0.04(+0.28%) |
Mar 07, 2024 | 14.37 | 14.54 | 14.03 | 14.19 | 112,518 | +0.01(+0.07%) |
Mar 06, 2024 | 14.43 | 14.66 | 14.00 | 14.18 | 150,064 | -0.05(-0.35%) |
Mar 05, 2024 | 13.87 | 14.43 | 13.80 | 14.23 | 124,531 | +0.13(+0.92%) |
Mar 04, 2024 | 14.25 | 14.50 | 13.80 | 14.10 | 149,684 | +0.03(+0.21%) |