Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 46.95 | 47.31 | 46.48 | 46.72 | 5,342,709 | -1.94(-3.99%) |
May 02, 2024 | 49.04 | 50.13 | 48.44 | 48.66 | 3,872,842 | -1.24(-2.48%) |
May 01, 2024 | 49.50 | 50.07 | 47.88 | 49.90 | 6,044,651 | +0.74(+1.51%) |
Apr 30, 2024 | 47.72 | 49.16 | 47.41 | 49.16 | 4,981,095 | +1.81(+3.82%) |
Apr 29, 2024 | 47.28 | 47.95 | 47.12 | 47.35 | 3,921,734 | -0.35(-0.73%) |
Apr 26, 2024 | 48.49 | 48.65 | 47.36 | 47.70 | 5,456,674 | -1.53(-3.11%) |
Apr 25, 2024 | 50.40 | 50.64 | 49.01 | 49.23 | 5,178,201 | +0.52(+1.07%) |
Apr 24, 2024 | 48.30 | 49.20 | 47.95 | 48.71 | 3,920,250 | -0.27(-0.55%) |
Apr 23, 2024 | 50.03 | 50.12 | 48.71 | 48.98 | 4,244,878 | -1.49(-2.95%) |
Apr 22, 2024 | 50.86 | 51.69 | 49.91 | 50.47 | 4,897,273 | -1.02(-1.98%) |
Apr 19, 2024 | 49.74 | 51.87 | 49.62 | 51.49 | 7,519,483 | +2.05(+4.15%) |
Apr 18, 2024 | 48.74 | 49.56 | 48.33 | 49.44 | 5,706,654 | +0.60(+1.23%) |
Apr 17, 2024 | 47.22 | 49.03 | 47.22 | 48.84 | 6,985,780 | +1.18(+2.48%) |
Apr 16, 2024 | 47.70 | 47.95 | 47.06 | 47.66 | 6,012,488 | +0.01(+0.02%) |
Apr 15, 2024 | 45.34 | 47.81 | 45.30 | 47.65 | 7,867,337 | +1.55(+3.36%) |
Apr 12, 2024 | 45.54 | 46.38 | 45.31 | 46.10 | 8,553,458 | +1.46(+3.27%) |
Apr 11, 2024 | 45.73 | 46.22 | 44.47 | 44.64 | 7,464,440 | -1.45(-3.15%) |
Apr 10, 2024 | 46.37 | 46.51 | 45.90 | 46.09 | 8,183,127 | +37.04(+409.28%) |
Apr 09, 2024 | 9.030 | 9.260 | 9.010 | 9.050 | 25,427,170 | -0.08(-0.88%) |
Apr 08, 2024 | 9.080 | 9.180 | 9.040 | 9.130 | 17,734,544 | +0.01(+0.11%) |
Apr 05, 2024 | 9.280 | 9.320 | 9.005 | 9.120 | 30,087,864 | -0.22(-2.36%) |
Apr 04, 2024 | 8.890 | 9.350 | 8.860 | 9.340 | 23,996,696 | +0.28(+3.09%) |
Apr 03, 2024 | 9.180 | 9.190 | 8.970 | 9.060 | 15,101,804 | -0.03(-0.33%) |
Apr 02, 2024 | 9.130 | 9.210 | 9.070 | 9.090 | 14,069,742 | +0.16(+1.79%) |
Apr 01, 2024 | 8.930 | 9.008 | 8.830 | 8.930 | 19,040,708 | -0.03(-0.33%) |
Mar 28, 2024 | 8.930 | 8.925 | 8.925 | 8.960 | 13,293,515 | +0.04(+0.45%) |
Mar 27, 2024 | 8.860 | 9.045 | 8.860 | 8.920 | 15,270,436 | -0.06(-0.67%) |
Mar 26, 2024 | 8.850 | 8.990 | 8.820 | 8.980 | 12,757,693 | +0.06(+0.67%) |
Mar 25, 2024 | 8.970 | 9.006 | 8.850 | 8.920 | 12,161,200 | +0.07(+0.79%) |
Mar 22, 2024 | 8.880 | 8.930 | 8.800 | 8.850 | 11,438,567 | -0.01(-0.11%) |
Mar 21, 2024 | 8.740 | 8.870 | 8.720 | 8.860 | 16,608,343 | -0.08(-0.89%) |
Mar 20, 2024 | 9.110 | 9.180 | 8.920 | 8.940 | 17,308,112 | -0.36(-3.87%) |
Mar 19, 2024 | 9.440 | 9.535 | 9.290 | 9.300 | 18,915,400 | -0.06(-0.64%) |
Mar 18, 2024 | 9.300 | 9.370 | 9.200 | 9.360 | 16,971,240 | -0.18(-1.89%) |
Mar 15, 2024 | 9.440 | 9.580 | 9.410 | 9.540 | 19,974,978 | +0.23(+2.47%) |
Mar 14, 2024 | 9.210 | 9.420 | 9.180 | 9.310 | 23,021,220 | +0.06(+0.65%) |
Mar 13, 2024 | 9.160 | 9.295 | 9.150 | 9.250 | 19,598,240 | +0.15(+1.65%) |
Mar 12, 2024 | 9.270 | 9.420 | 9.090 | 9.100 | 28,500,422 | -0.27(-2.88%) |
Mar 11, 2024 | 9.370 | 9.460 | 9.320 | 9.370 | 23,979,332 | +0.06(+0.64%) |
Mar 08, 2024 | 9.030 | 9.330 | 8.915 | 9.310 | 33,746,640 | +0.28(+3.10%) |
Mar 07, 2024 | 9.160 | 9.230 | 8.980 | 9.030 | 25,830,092 | -0.28(-3.01%) |
Mar 06, 2024 | 9.250 | 9.400 | 9.173 | 9.310 | 23,046,172 | -0.12(-1.27%) |
Mar 05, 2024 | 9.230 | 9.529 | 9.230 | 9.430 | 24,212,884 | +0.33(+3.63%) |
Mar 04, 2024 | 9.030 | 9.110 | 9.010 | 9.100 | 18,259,708 | +0.07(+0.78%) |