Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 15.94 | 15.99 | 15.76 | 15.93 | 724,145 | +0.13(+0.82%) |
May 02, 2024 | 15.93 | 15.94 | 15.52 | 15.80 | 621,193 | +0.05(+0.32%) |
May 01, 2024 | 15.78 | 15.97 | 15.67 | 15.75 | 566,416 | -0.09(-0.57%) |
Apr 30, 2024 | 15.92 | 16.03 | 15.80 | 15.84 | 649,900 | -0.21(-1.31%) |
Apr 29, 2024 | 15.97 | 16.08 | 15.85 | 16.05 | 1,395,189 | +1.00(+6.64%) |
Apr 26, 2024 | 15.19 | 15.32 | 14.92 | 15.05 | 641,927 | -0.15(-0.99%) |
Apr 25, 2024 | 14.53 | 15.21 | 14.48 | 15.20 | 565,182 | +0.49(+3.33%) |
Apr 24, 2024 | 14.45 | 14.98 | 14.37 | 14.71 | 1,424,275 | +1.53(+11.61%) |
Apr 23, 2024 | 13.03 | 13.39 | 12.90 | 13.18 | 1,227,305 | +0.20(+1.54%) |
Apr 22, 2024 | 12.85 | 13.14 | 12.72 | 12.98 | 1,568,440 | -0.36(-2.70%) |
Apr 19, 2024 | 13.43 | 13.66 | 13.30 | 13.34 | 1,129,487 | -0.27(-1.98%) |
Apr 18, 2024 | 13.75 | 13.79 | 13.50 | 13.61 | 1,372,620 | -0.48(-3.41%) |
Apr 17, 2024 | 14.24 | 14.32 | 13.92 | 14.09 | 777,368 | -0.13(-0.91%) |
Apr 16, 2024 | 14.23 | 14.29 | 13.92 | 14.22 | 1,295,439 | -0.35(-2.40%) |
Apr 15, 2024 | 15.28 | 15.30 | 14.57 | 14.57 | 1,168,462 | -0.76(-4.96%) |
Apr 12, 2024 | 15.40 | 15.46 | 15.26 | 15.33 | 608,800 | -0.15(-0.97%) |
Apr 11, 2024 | 15.31 | 15.57 | 15.05 | 15.48 | 829,367 | +0.18(+1.18%) |
Apr 10, 2024 | 15.30 | 15.42 | 15.15 | 15.30 | 679,505 | -0.22(-1.42%) |
Apr 09, 2024 | 15.29 | 15.59 | 15.23 | 15.52 | 868,842 | +0.23(+1.50%) |
Apr 08, 2024 | 15.01 | 15.34 | 14.89 | 15.29 | 1,266,845 | +0.64(+4.37%) |
Apr 05, 2024 | 15.00 | 15.09 | 14.29 | 14.65 | 1,498,293 | -0.43(-2.85%) |
Apr 04, 2024 | 15.03 | 15.46 | 14.86 | 15.08 | 1,306,312 | +0.22(+1.51%) |
Apr 03, 2024 | 14.48 | 14.92 | 14.45 | 14.86 | 1,340,681 | +0.12(+0.84%) |
Apr 02, 2024 | 14.58 | 14.81 | 14.49 | 14.73 | 1,601,316 | -0.61(-3.99%) |
Apr 01, 2024 | 15.41 | 15.46 | 14.99 | 15.34 | 1,151,611 | -0.06(-0.37%) |
Mar 28, 2024 | 15.49 | 15.51 | 15.39 | 15.40 | 794,966 | -0.09(-0.56%) |
Mar 27, 2024 | 15.52 | 15.52 | 15.40 | 15.49 | 637,464 | +0.07(+0.43%) |
Mar 26, 2024 | 15.37 | 15.48 | 15.37 | 15.42 | 1,323,285 | +0.26(+1.70%) |
Mar 25, 2024 | 14.98 | 15.27 | 14.97 | 15.16 | 698,184 | +0.13(+0.89%) |
Mar 22, 2024 | 14.76 | 15.06 | 14.70 | 15.03 | 1,145,204 | +0.00(+0.00%) |
Mar 21, 2024 | 15.09 | 15.09 | 14.98 | 15.03 | 709,431 | -0.01(-0.06%) |
Mar 20, 2024 | 14.91 | 15.05 | 14.84 | 15.04 | 532,996 | +0.18(+1.22%) |
Mar 19, 2024 | 14.82 | 14.88 | 14.61 | 14.86 | 804,960 | +0.02(+0.13%) |
Mar 18, 2024 | 14.70 | 14.87 | 14.45 | 14.84 | 1,176,969 | +0.56(+3.95%) |
Mar 15, 2024 | 14.20 | 14.41 | 14.07 | 14.27 | 1,200,134 | +0.08(+0.54%) |
Mar 14, 2024 | 14.72 | 14.95 | 14.04 | 14.20 | 2,883,428 | -0.63(-4.26%) |
Mar 13, 2024 | 15.17 | 15.38 | 14.82 | 14.83 | 2,071,437 | -0.67(-4.32%) |
Mar 12, 2024 | 15.53 | 15.62 | 15.07 | 15.50 | 1,252,298 | +0.06(+0.37%) |
Mar 11, 2024 | 15.22 | 15.72 | 15.22 | 15.44 | 1,640,260 | +0.23(+1.51%) |
Mar 08, 2024 | 15.68 | 15.78 | 15.18 | 15.21 | 2,015,898 | -0.23(-1.49%) |
Mar 07, 2024 | 15.03 | 15.59 | 15.03 | 15.44 | 2,111,220 | +0.15(+1.00%) |
Mar 06, 2024 | 15.62 | 15.74 | 15.04 | 15.29 | 2,512,023 | -0.39(-2.49%) |
Mar 05, 2024 | 15.86 | 15.99 | 15.39 | 15.68 | 2,183,435 | -0.60(-3.69%) |
Mar 04, 2024 | 17.12 | 17.13 | 16.17 | 16.28 | 3,693,439 | -1.03(-5.95%) |