Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 17.44 | 17.65 | 15.39 | 15.70 | 3,380,034 | -1.58(-9.14%) |
May 09, 2024 | 17.14 | 18.10 | 16.24 | 17.28 | 5,162,622 | -0.32(-1.82%) |
May 08, 2024 | 17.17 | 17.82 | 17.07 | 17.60 | 2,019,096 | +0.04(+0.23%) |
May 07, 2024 | 17.62 | 17.94 | 17.15 | 17.56 | 1,796,326 | +0.20(+1.15%) |
May 06, 2024 | 16.90 | 17.44 | 16.81 | 17.36 | 1,468,071 | +0.57(+3.39%) |
May 03, 2024 | 17.00 | 17.37 | 16.61 | 16.79 | 1,089,717 | +0.23(+1.39%) |
May 02, 2024 | 16.50 | 16.56 | 15.90 | 16.56 | 1,165,919 | +0.21(+1.28%) |
May 01, 2024 | 16.09 | 16.96 | 15.96 | 16.35 | 990,257 | +0.14(+0.86%) |
Apr 30, 2024 | 16.40 | 16.93 | 16.09 | 16.21 | 1,730,241 | -0.23(-1.40%) |
Apr 29, 2024 | 15.48 | 16.52 | 15.48 | 16.44 | 2,034,422 | +1.29(+8.51%) |
Apr 26, 2024 | 14.81 | 15.51 | 14.70 | 15.15 | 1,589,927 | +0.65(+4.48%) |
Apr 25, 2024 | 14.72 | 14.85 | 14.27 | 14.50 | 1,476,846 | -0.46(-3.07%) |
Apr 24, 2024 | 14.91 | 15.04 | 14.57 | 14.96 | 1,332,219 | +0.09(+0.61%) |
Apr 23, 2024 | 15.21 | 15.64 | 14.84 | 14.87 | 2,069,422 | -0.10(-0.67%) |
Apr 22, 2024 | 14.55 | 15.02 | 14.19 | 14.97 | 2,143,416 | +0.56(+3.89%) |
Apr 19, 2024 | 14.48 | 14.61 | 14.18 | 14.41 | 1,903,037 | -0.12(-0.83%) |
Apr 18, 2024 | 15.07 | 15.08 | 14.11 | 14.53 | 3,371,962 | -0.59(-3.90%) |
Apr 17, 2024 | 15.47 | 15.88 | 15.08 | 15.12 | 2,949,588 | -0.15(-0.98%) |
Apr 16, 2024 | 15.49 | 15.49 | 15.11 | 15.27 | 1,519,573 | -0.42(-2.68%) |
Apr 15, 2024 | 15.63 | 15.80 | 15.22 | 15.69 | 2,637,262 | -0.06(-0.38%) |
Apr 12, 2024 | 16.46 | 16.65 | 15.72 | 15.75 | 3,132,059 | -0.83(-5.01%) |
Apr 11, 2024 | 17.46 | 17.56 | 16.26 | 16.58 | 3,229,602 | -0.78(-4.49%) |
Apr 10, 2024 | 18.10 | 18.12 | 17.25 | 17.36 | 2,642,040 | -1.38(-7.36%) |
Apr 09, 2024 | 17.39 | 18.85 | 17.39 | 18.74 | 1,990,297 | +1.37(+7.89%) |
Apr 08, 2024 | 17.24 | 17.86 | 17.08 | 17.37 | 1,349,163 | +0.22(+1.28%) |
Apr 05, 2024 | 18.14 | 18.27 | 17.12 | 17.15 | 2,408,010 | -1.39(-7.50%) |
Apr 04, 2024 | 19.62 | 19.93 | 18.50 | 18.54 | 1,404,331 | -0.89(-4.58%) |
Apr 03, 2024 | 18.91 | 19.57 | 18.71 | 19.43 | 891,853 | +0.32(+1.67%) |
Apr 02, 2024 | 19.36 | 19.50 | 18.89 | 19.11 | 848,470 | -0.60(-3.04%) |