Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.74 | 15.74 | 15.21 | 15.28 | 1,509,478 | -0.21(-1.36%) |
May 09, 2024 | 15.97 | 16.14 | 15.38 | 15.49 | 3,458,156 | -0.35(-2.21%) |
May 08, 2024 | 15.11 | 15.85 | 15.06 | 15.84 | 4,300,175 | +0.59(+3.87%) |
May 07, 2024 | 14.79 | 15.41 | 14.70 | 15.25 | 3,765,940 | +0.57(+3.88%) |
May 06, 2024 | 14.50 | 14.72 | 14.21 | 14.68 | 2,401,874 | +0.39(+2.73%) |
May 03, 2024 | 14.20 | 14.31 | 13.86 | 14.29 | 2,275,432 | +0.49(+3.55%) |
May 02, 2024 | 13.72 | 13.85 | 13.48 | 13.80 | 2,382,008 | +0.34(+2.53%) |
May 01, 2024 | 13.26 | 13.78 | 12.99 | 13.46 | 4,945,874 | -0.30(-2.18%) |
Apr 30, 2024 | 15.30 | 15.44 | 13.67 | 13.76 | 7,388,071 | -2.25(-14.05%) |
Apr 29, 2024 | 15.87 | 16.06 | 15.70 | 16.01 | 1,377,141 | +0.34(+2.17%) |
Apr 26, 2024 | 15.40 | 15.77 | 15.37 | 15.67 | 1,111,402 | +0.29(+1.89%) |
Apr 25, 2024 | 15.28 | 15.52 | 15.16 | 15.38 | 1,238,936 | -0.26(-1.66%) |
Apr 24, 2024 | 16.03 | 16.11 | 15.56 | 15.64 | 1,505,602 | -0.50(-3.10%) |
Apr 23, 2024 | 15.70 | 16.39 | 15.67 | 16.14 | 1,368,969 | +0.45(+2.87%) |
Apr 22, 2024 | 15.47 | 15.77 | 15.28 | 15.69 | 1,043,980 | +0.40(+2.62%) |
Apr 19, 2024 | 15.16 | 15.48 | 15.12 | 15.29 | 1,293,686 | +0.12(+0.79%) |
Apr 18, 2024 | 15.47 | 15.61 | 15.12 | 15.17 | 1,680,068 | -0.20(-1.30%) |
Apr 17, 2024 | 15.91 | 16.02 | 15.37 | 15.37 | 1,608,319 | -0.42(-2.66%) |
Apr 16, 2024 | 15.79 | 15.98 | 15.57 | 15.79 | 1,739,986 | -0.17(-1.07%) |
Apr 15, 2024 | 16.13 | 16.29 | 15.84 | 15.96 | 2,113,370 | -0.12(-0.75%) |
Apr 12, 2024 | 16.16 | 16.27 | 15.84 | 16.08 | 1,646,158 | -0.14(-0.86%) |
Apr 11, 2024 | 15.84 | 16.30 | 15.66 | 16.22 | 1,944,579 | +0.45(+2.85%) |
Apr 10, 2024 | 15.75 | 15.94 | 15.45 | 15.77 | 1,803,699 | -0.62(-3.78%) |
Apr 09, 2024 | 16.27 | 16.39 | 16.05 | 16.39 | 1,407,287 | +0.15(+0.92%) |
Apr 08, 2024 | 16.12 | 16.43 | 16.12 | 16.24 | 1,155,818 | +0.13(+0.81%) |
Apr 05, 2024 | 15.88 | 16.21 | 15.84 | 16.11 | 1,174,058 | +0.19(+1.19%) |
Apr 04, 2024 | 16.46 | 16.61 | 15.85 | 15.92 | 968,200 | -0.26(-1.61%) |
Apr 03, 2024 | 16.12 | 16.41 | 16.00 | 16.18 | 1,389,280 | -0.04(-0.25%) |
Apr 02, 2024 | 16.40 | 16.45 | 16.03 | 16.22 | 2,156,639 | -0.57(-3.39%) |
Apr 01, 2024 | 17.16 | 17.20 | 16.70 | 16.79 | 1,024,524 | -0.44(-2.55%) |
Mar 28, 2024 | 17.18 | 17.30 | 17.03 | 17.23 | 1,460,428 | +0.14(+0.82%) |
Mar 27, 2024 | 16.89 | 17.11 | 16.89 | 17.09 | 1,319,806 | +0.42(+2.52%) |
Mar 26, 2024 | 16.79 | 16.97 | 16.59 | 16.67 | 1,330,544 | -0.04(-0.24%) |
Mar 25, 2024 | 17.04 | 17.14 | 16.69 | 16.71 | 979,698 | -0.29(-1.71%) |
Mar 22, 2024 | 17.37 | 17.49 | 16.89 | 17.00 | 1,408,284 | -0.24(-1.39%) |
Mar 21, 2024 | 17.24 | 17.64 | 17.11 | 17.24 | 2,381,762 | +0.22(+1.29%) |
Mar 20, 2024 | 16.40 | 17.05 | 16.39 | 17.02 | 1,530,110 | +0.44(+2.65%) |
Mar 19, 2024 | 16.29 | 16.68 | 16.20 | 16.58 | 1,441,109 | +0.15(+0.91%) |
Mar 18, 2024 | 16.17 | 16.45 | 15.98 | 16.43 | 1,495,039 | +0.30(+1.86%) |
Mar 15, 2024 | 15.80 | 16.20 | 15.80 | 16.13 | 2,775,744 | +0.18(+1.13%) |
Mar 14, 2024 | 16.23 | 16.35 | 15.71 | 15.95 | 2,022,024 | -0.44(-2.68%) |
Mar 13, 2024 | 15.89 | 16.50 | 15.89 | 16.39 | 2,071,601 | +0.49(+3.08%) |
Mar 12, 2024 | 15.86 | 16.08 | 15.74 | 15.90 | 1,441,417 | -0.04(-0.25%) |
Mar 11, 2024 | 16.24 | 16.32 | 15.88 | 15.94 | 1,916,003 | -0.34(-2.09%) |
Mar 08, 2024 | 16.51 | 16.75 | 16.27 | 16.28 | 1,445,532 | +0.02(+0.12%) |
Mar 07, 2024 | 16.18 | 16.30 | 15.99 | 16.26 | 1,908,046 | +0.27(+1.69%) |
Mar 06, 2024 | 16.22 | 16.32 | 15.89 | 15.99 | 1,833,531 | +0.02(+0.13%) |
Mar 05, 2024 | 16.50 | 16.61 | 15.91 | 15.97 | 2,516,012 | -0.73(-4.37%) |
Mar 04, 2024 | 16.43 | 16.82 | 16.33 | 16.70 | 1,722,330 | +0.18(+1.09%) |