Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 15.86 | 16.35 | 15.73 | 16.10 | 263,173 | -0.04(-0.25%) |
May 01, 2024 | 16.19 | 16.77 | 15.85 | 16.14 | 514,286 | +0.19(+1.19%) |
Apr 30, 2024 | 16.29 | 16.79 | 15.91 | 15.95 | 406,625 | -1.24(-7.21%) |
Apr 29, 2024 | 17.10 | 17.30 | 16.52 | 17.19 | 178,715 | +0.23(+1.36%) |
Apr 26, 2024 | 17.09 | 17.37 | 16.87 | 16.96 | 215,249 | +0.30(+1.80%) |
Apr 25, 2024 | 16.15 | 16.84 | 15.83 | 16.66 | 610,220 | +0.57(+3.54%) |
Apr 24, 2024 | 15.95 | 16.19 | 15.83 | 16.09 | 322,372 | +0.09(+0.56%) |
Apr 23, 2024 | 15.24 | 16.16 | 15.20 | 16.00 | 286,594 | +0.37(+2.37%) |
Apr 22, 2024 | 15.96 | 16.24 | 15.55 | 15.63 | 407,449 | -1.34(-7.90%) |
Apr 19, 2024 | 16.66 | 17.16 | 16.49 | 16.97 | 399,404 | +0.31(+1.86%) |
Apr 18, 2024 | 16.62 | 16.82 | 16.28 | 16.66 | 339,017 | +0.34(+2.08%) |
Apr 17, 2024 | 16.07 | 16.78 | 16.05 | 16.32 | 441,188 | +0.19(+1.18%) |
Apr 16, 2024 | 16.19 | 16.50 | 15.48 | 16.13 | 722,120 | -0.38(-2.30%) |
Apr 15, 2024 | 16.94 | 16.95 | 15.92 | 16.51 | 667,490 | -0.30(-1.78%) |
Apr 12, 2024 | 17.74 | 18.68 | 16.61 | 16.81 | 836,163 | -0.27(-1.58%) |
Apr 11, 2024 | 16.79 | 17.13 | 16.43 | 17.08 | 285,545 | +0.45(+2.71%) |
Apr 10, 2024 | 16.06 | 16.91 | 15.93 | 16.63 | 369,133 | -0.22(-1.31%) |
Apr 09, 2024 | 16.73 | 17.10 | 16.56 | 16.85 | 463,296 | +0.62(+3.82%) |
Apr 08, 2024 | 16.91 | 16.92 | 15.93 | 16.23 | 313,732 | -0.21(-1.28%) |
Apr 05, 2024 | 15.44 | 16.62 | 15.44 | 16.44 | 792,007 | +0.96(+6.20%) |
Apr 04, 2024 | 15.76 | 15.80 | 15.35 | 15.48 | 527,470 | -0.49(-3.07%) |
Apr 03, 2024 | 15.15 | 16.02 | 15.11 | 15.97 | 511,166 | +0.72(+4.72%) |
Apr 02, 2024 | 15.23 | 15.36 | 14.98 | 15.25 | 455,752 | +0.24(+1.60%) |
Apr 01, 2024 | 14.90 | 15.24 | 14.72 | 15.01 | 679,441 | +0.50(+3.45%) |
Mar 28, 2024 | 14.51 | 0 | +0.80(+5.84%) | |||
Mar 27, 2024 | 13.09 | 13.75 | 13.00 | 13.71 | 342,123 | +0.86(+6.69%) |
Mar 26, 2024 | 13.18 | 13.19 | 12.81 | 12.85 | 271,160 | -0.01(-0.08%) |
Mar 25, 2024 | 12.99 | 13.23 | 12.83 | 12.86 | 394,036 | +0.15(+1.18%) |
Mar 22, 2024 | 12.81 | 13.11 | 12.68 | 12.71 | 334,932 | -0.25(-1.93%) |
Mar 21, 2024 | 13.31 | 13.56 | 12.91 | 12.96 | 674,786 | +0.05(+0.39%) |
Mar 20, 2024 | 12.10 | 13.08 | 12.07 | 12.91 | 389,391 | +0.70(+5.73%) |
Mar 19, 2024 | 12.51 | 12.63 | 12.15 | 12.21 | 270,916 | -0.45(-3.55%) |
Mar 18, 2024 | 12.93 | 12.98 | 12.60 | 12.66 | 215,554 | -0.27(-2.09%) |
Mar 15, 2024 | 12.74 | 12.95 | 12.55 | 12.93 | 166,165 | +0.21(+1.65%) |
Mar 14, 2024 | 12.64 | 12.84 | 12.56 | 12.72 | 252,188 | -0.20(-1.55%) |
Mar 13, 2024 | 12.45 | 13.12 | 12.44 | 12.92 | 321,837 | +0.47(+3.78%) |
Mar 12, 2024 | 12.48 | 12.50 | 12.08 | 12.45 | 334,288 | -0.30(-2.35%) |
Mar 11, 2024 | 12.25 | 12.86 | 12.25 | 12.75 | 381,571 | +0.41(+3.32%) |
Mar 08, 2024 | 12.54 | 12.64 | 12.20 | 12.34 | 659,276 | -0.08(-0.64%) |
Mar 07, 2024 | 12.42 | 12.49 | 12.21 | 12.42 | 362,699 | +0.27(+2.22%) |
Mar 06, 2024 | 12.00 | 12.38 | 11.99 | 12.15 | 467,712 | +0.36(+3.05%) |
Mar 05, 2024 | 11.93 | 12.15 | 11.76 | 11.79 | 783,392 | +0.17(+1.46%) |
Mar 04, 2024 | 10.88 | 11.65 | 10.88 | 11.62 | 728,735 | +0.88(+8.19%) |