Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 16.56 | 16.67 | 16.46 | 16.65 | 164,005 | +0.25(+1.52%) |
May 02, 2024 | 16.46 | 16.46 | 16.31 | 16.40 | 95,520 | +0.09(+0.55%) |
May 01, 2024 | 16.20 | 16.47 | 16.14 | 16.31 | 231,331 | +0.21(+1.30%) |
Apr 30, 2024 | 16.35 | 16.37 | 16.09 | 16.10 | 169,964 | -0.19(-1.17%) |
Apr 29, 2024 | 16.25 | 16.31 | 16.22 | 16.29 | 121,820 | +0.10(+0.62%) |
Apr 26, 2024 | 16.15 | 16.24 | 16.15 | 16.19 | 161,999 | +0.15(+0.94%) |
Apr 25, 2024 | 16.07 | 16.10 | 16.01 | 16.04 | 168,332 | -0.21(-1.29%) |
Apr 24, 2024 | 16.31 | 16.31 | 16.14 | 16.25 | 125,953 | +0.01(+0.06%) |
Apr 23, 2024 | 16.14 | 16.25 | 16.14 | 16.24 | 167,395 | +0.14(+0.87%) |
Apr 22, 2024 | 16.14 | 16.21 | 15.96 | 16.10 | 267,554 | +0.05(+0.31%) |
Apr 19, 2024 | 16.22 | 16.22 | 16.02 | 16.05 | 150,196 | -0.13(-0.80%) |
Apr 18, 2024 | 16.18 | 16.27 | 16.10 | 16.18 | 144,755 | +0.00(+0.00%) |
Apr 17, 2024 | 16.33 | 16.34 | 16.15 | 16.18 | 110,027 | -0.02(-0.12%) |
Apr 16, 2024 | 16.18 | 16.31 | 16.16 | 16.20 | 192,246 | -0.06(-0.37%) |
Apr 15, 2024 | 16.53 | 16.53 | 16.25 | 16.26 | 130,712 | -0.18(-1.09%) |
Apr 12, 2024 | 16.60 | 16.63 | 16.39 | 16.44 | 189,707 | -0.24(-1.44%) |
Apr 11, 2024 | 16.57 | 16.74 | 16.48 | 16.68 | 219,094 | +0.14(+0.84%) |
Apr 10, 2024 | 16.68 | 16.72 | 16.45 | 16.54 | 227,348 | -0.25(-1.48%) |
Apr 09, 2024 | 16.87 | 16.95 | 16.76 | 16.79 | 189,498 | -0.08(-0.47%) |
Apr 08, 2024 | 16.80 | 16.89 | 16.77 | 16.87 | 132,461 | +0.10(+0.59%) |
Apr 05, 2024 | 16.70 | 16.88 | 16.70 | 16.77 | 142,612 | +0.09(+0.53%) |
Apr 04, 2024 | 16.95 | 16.96 | 16.66 | 16.68 | 311,043 | -0.18(-1.06%) |
Apr 03, 2024 | 16.77 | 16.96 | 16.77 | 16.86 | 196,813 | -0.08(-0.47%) |
Apr 02, 2024 | 17.13 | 17.13 | 16.90 | 16.94 | 170,323 | -0.29(-1.67%) |
Apr 01, 2024 | 17.16 | 17.24 | 17.10 | 17.23 | 300,883 | +0.02(+0.12%) |
Mar 28, 2024 | 17.16 | 17.25 | 17.16 | 17.21 | 547,931 | +0.06(+0.35%) |
Mar 27, 2024 | 16.99 | 17.16 | 16.99 | 17.15 | 279,435 | +0.18(+1.05%) |
Mar 26, 2024 | 16.97 | 17.06 | 16.97 | 16.97 | 235,370 | +0.00(+0.00%) |
Mar 25, 2024 | 16.79 | 16.99 | 16.79 | 16.97 | 181,069 | +0.09(+0.53%) |
Mar 22, 2024 | 16.87 | 16.91 | 16.85 | 16.88 | 157,859 | +0.01(+0.06%) |
Mar 21, 2024 | 16.80 | 16.89 | 16.80 | 16.87 | 249,724 | +0.14(+0.83%) |
Mar 20, 2024 | 16.63 | 16.77 | 16.60 | 16.73 | 338,544 | +0.15(+0.90%) |
Mar 19, 2024 | 16.44 | 16.62 | 16.44 | 16.58 | 234,991 | +0.06(+0.36%) |
Mar 18, 2024 | 16.47 | 16.57 | 16.46 | 16.52 | 207,240 | +0.14(+0.85%) |
Mar 15, 2024 | 16.45 | 16.50 | 16.35 | 16.38 | 217,015 | -0.15(-0.90%) |
Mar 14, 2024 | 16.78 | 16.85 | 16.51 | 16.53 | 167,828 | -0.25(-1.48%) |
Mar 13, 2024 | 16.80 | 16.85 | 16.78 | 16.78 | 132,631 | -0.04(-0.23%) |
Mar 12, 2024 | 16.84 | 16.86 | 16.73 | 16.82 | 139,714 | +0.07(+0.41%) |
Mar 11, 2024 | 16.81 | 16.81 | 16.69 | 16.75 | 197,885 | -0.02(-0.12%) |
Mar 08, 2024 | 16.85 | 16.99 | 16.74 | 16.77 | 187,927 | -0.04(-0.23%) |
Mar 07, 2024 | 16.71 | 16.81 | 16.71 | 16.81 | 209,502 | +0.15(+0.88%) |
Mar 06, 2024 | 16.56 | 16.68 | 16.54 | 16.66 | 365,877 | +0.18(+1.07%) |
Mar 05, 2024 | 16.87 | 16.90 | 16.36 | 16.48 | 595,703 | -0.43(-2.55%) |
Mar 04, 2024 | 16.87 | 16.96 | 16.87 | 16.92 | 148,665 | -0.06(-0.35%) |