Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 16.54 | 16.59 | 16.14 | 16.19 | 661,902 | -0.24(-1.46%) |
May 06, 2024 | 17.45 | 17.49 | 16.24 | 16.43 | 728,482 | -0.96(-5.52%) |
May 03, 2024 | 17.70 | 18.18 | 16.77 | 17.39 | 794,399 | +1.53(+9.65%) |
May 02, 2024 | 15.46 | 15.92 | 15.46 | 15.86 | 423,564 | +0.58(+3.80%) |
May 01, 2024 | 15.32 | 15.67 | 15.17 | 15.28 | 608,783 | -0.01(-0.07%) |
Apr 30, 2024 | 15.59 | 15.69 | 15.25 | 15.29 | 503,933 | -0.47(-2.98%) |
Apr 29, 2024 | 15.65 | 15.77 | 15.48 | 15.76 | 432,986 | +0.15(+0.96%) |
Apr 26, 2024 | 15.41 | 15.70 | 15.31 | 15.61 | 571,387 | +0.30(+1.96%) |
Apr 25, 2024 | 15.65 | 15.65 | 15.13 | 15.31 | 441,137 | -0.55(-3.47%) |
Apr 24, 2024 | 16.11 | 16.37 | 15.73 | 15.86 | 538,909 | -0.29(-1.80%) |
Apr 23, 2024 | 15.16 | 16.25 | 15.15 | 16.15 | 550,218 | +1.05(+6.95%) |
Apr 22, 2024 | 15.03 | 15.27 | 14.92 | 15.10 | 365,230 | +0.22(+1.48%) |
Apr 19, 2024 | 14.89 | 15.20 | 14.73 | 14.88 | 446,411 | -0.05(-0.33%) |
Apr 18, 2024 | 15.03 | 15.29 | 14.88 | 14.93 | 554,096 | +0.05(+0.34%) |
Apr 17, 2024 | 15.26 | 15.44 | 14.75 | 14.88 | 697,977 | -0.25(-1.65%) |
Apr 16, 2024 | 15.39 | 15.41 | 14.90 | 15.13 | 619,584 | -0.31(-2.01%) |
Apr 15, 2024 | 15.69 | 15.87 | 15.34 | 15.44 | 250,640 | +0.01(+0.06%) |
Apr 12, 2024 | 15.73 | 15.86 | 15.35 | 15.43 | 401,330 | -0.37(-2.34%) |
Apr 11, 2024 | 15.69 | 15.91 | 15.57 | 15.80 | 700,961 | +0.16(+1.02%) |
Apr 10, 2024 | 15.81 | 15.91 | 15.50 | 15.64 | 695,397 | -0.78(-4.75%) |
Apr 09, 2024 | 16.65 | 16.77 | 16.32 | 16.42 | 240,501 | -0.18(-1.08%) |
Apr 08, 2024 | 16.76 | 16.91 | 16.60 | 16.60 | 270,041 | -0.05(-0.30%) |
Apr 05, 2024 | 16.47 | 16.81 | 16.42 | 16.65 | 242,202 | +0.14(+0.85%) |
Apr 04, 2024 | 17.15 | 17.25 | 16.49 | 16.51 | 378,455 | -0.43(-2.54%) |
Apr 03, 2024 | 16.40 | 16.99 | 16.30 | 16.94 | 499,134 | +0.44(+2.67%) |
Apr 02, 2024 | 16.33 | 16.62 | 16.13 | 16.50 | 628,672 | -0.10(-0.60%) |
Apr 01, 2024 | 16.82 | 17.03 | 16.50 | 16.60 | 346,340 | -0.22(-1.31%) |
Mar 28, 2024 | 17.29 | 17.32 | 16.61 | 16.82 | 652,577 | -0.50(-2.89%) |
Mar 27, 2024 | 17.29 | 17.41 | 17.20 | 17.32 | 392,434 | +0.21(+1.23%) |
Mar 26, 2024 | 17.23 | 17.47 | 16.93 | 17.11 | 401,356 | -0.09(-0.52%) |
Mar 25, 2024 | 17.19 | 17.58 | 17.13 | 17.20 | 390,032 | +0.01(+0.06%) |
Mar 22, 2024 | 17.97 | 17.97 | 17.17 | 17.19 | 436,355 | -0.68(-3.80%) |
Mar 21, 2024 | 17.09 | 18.46 | 17.00 | 17.87 | 1,631,034 | +1.41(+8.56%) |
Mar 20, 2024 | 16.18 | 16.58 | 15.90 | 16.46 | 338,075 | +0.24(+1.48%) |
Mar 19, 2024 | 16.17 | 16.34 | 16.07 | 16.22 | 305,285 | +0.02(+0.12%) |
Mar 18, 2024 | 15.28 | 16.40 | 15.26 | 16.20 | 653,260 | +1.07(+7.07%) |
Mar 15, 2024 | 14.89 | 15.19 | 14.78 | 15.13 | 2,392,296 | +0.18(+1.20%) |
Mar 14, 2024 | 15.37 | 15.37 | 14.82 | 14.95 | 290,827 | -0.47(-3.05%) |
Mar 13, 2024 | 15.26 | 15.61 | 15.26 | 15.42 | 705,059 | +0.10(+0.65%) |
Mar 12, 2024 | 15.16 | 15.38 | 15.01 | 15.32 | 210,553 | +0.13(+0.86%) |
Mar 11, 2024 | 15.43 | 15.54 | 15.00 | 15.19 | 242,137 | -0.28(-1.81%) |
Mar 08, 2024 | 15.43 | 15.71 | 15.34 | 15.47 | 257,006 | +0.21(+1.38%) |
Mar 07, 2024 | 15.29 | 15.43 | 15.18 | 15.26 | 277,541 | +0.14(+0.93%) |
Mar 06, 2024 | 15.29 | 15.30 | 15.03 | 15.12 | 306,599 | +0.04(+0.27%) |
Mar 05, 2024 | 15.18 | 15.33 | 15.05 | 15.08 | 356,693 | -0.12(-0.79%) |
Mar 04, 2024 | 15.67 | 15.73 | 15.18 | 15.20 | 325,873 | -0.41(-2.63%) |