Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 15.25 | 15.29 | 15.07 | 15.24 | 758,165 | +0.12(+0.82%) |
May 02, 2024 | 15.24 | 15.24 | 14.84 | 15.11 | 649,496 | +0.05(+0.32%) |
May 01, 2024 | 15.09 | 15.27 | 14.98 | 15.06 | 592,224 | -0.09(-0.57%) |
Apr 30, 2024 | 15.23 | 15.33 | 15.11 | 15.15 | 679,511 | -0.20(-1.31%) |
Apr 29, 2024 | 15.27 | 15.38 | 15.16 | 15.35 | 1,458,759 | +0.96(+6.65%) |
Apr 26, 2024 | 14.53 | 14.65 | 14.27 | 14.39 | 671,175 | -0.14(-0.99%) |
Apr 25, 2024 | 13.90 | 14.55 | 13.85 | 14.54 | 590,933 | +0.47(+3.33%) |
Apr 24, 2024 | 13.82 | 14.33 | 13.74 | 14.07 | 1,489,170 | +1.46(+11.61%) |
Apr 23, 2024 | 12.46 | 12.81 | 12.34 | 12.61 | 1,283,225 | +0.19(+1.54%) |
Apr 22, 2024 | 12.29 | 12.57 | 12.16 | 12.41 | 1,639,904 | -0.34(-2.70%) |
Apr 19, 2024 | 12.84 | 13.07 | 12.72 | 12.76 | 1,180,950 | -0.26(-1.98%) |
Apr 18, 2024 | 13.15 | 13.19 | 12.91 | 13.02 | 1,435,161 | -0.46(-3.41%) |
Apr 17, 2024 | 13.62 | 13.70 | 13.31 | 13.48 | 812,787 | -0.12(-0.91%) |
Apr 16, 2024 | 13.61 | 13.66 | 13.31 | 13.60 | 1,354,464 | -0.33(-2.40%) |
Apr 15, 2024 | 14.61 | 14.63 | 13.94 | 13.94 | 1,221,701 | -0.73(-4.96%) |
Apr 12, 2024 | 14.73 | 14.79 | 14.60 | 14.66 | 636,539 | -0.14(-0.97%) |
Apr 11, 2024 | 14.64 | 14.89 | 14.39 | 14.81 | 867,156 | +0.17(+1.18%) |
Apr 10, 2024 | 14.63 | 14.75 | 14.49 | 14.63 | 710,465 | -0.21(-1.42%) |
Apr 09, 2024 | 14.62 | 14.91 | 14.57 | 14.84 | 908,429 | +0.22(+1.50%) |
Apr 08, 2024 | 14.36 | 14.67 | 14.24 | 14.62 | 1,324,567 | +0.61(+4.37%) |
Apr 05, 2024 | 14.35 | 14.43 | 13.67 | 14.01 | 1,566,560 | -0.41(-2.85%) |
Apr 04, 2024 | 14.38 | 14.79 | 14.21 | 14.42 | 1,365,832 | +0.21(+1.51%) |
Apr 03, 2024 | 13.85 | 14.27 | 13.82 | 14.21 | 1,401,767 | +0.12(+0.84%) |
Apr 02, 2024 | 13.94 | 14.16 | 13.86 | 14.09 | 1,674,278 | -0.59(-3.99%) |
Apr 01, 2024 | 14.74 | 14.78 | 14.34 | 14.67 | 1,204,082 | -0.05(-0.37%) |
Mar 28, 2024 | 14.81 | 14.83 | 14.72 | 14.73 | 831,188 | -0.08(-0.56%) |
Mar 27, 2024 | 14.84 | 14.84 | 14.73 | 14.81 | 666,509 | +0.06(+0.43%) |
Mar 26, 2024 | 14.70 | 14.80 | 14.70 | 14.75 | 1,383,579 | +0.25(+1.70%) |
Mar 25, 2024 | 14.33 | 14.60 | 14.32 | 14.50 | 729,996 | +0.13(+0.89%) |
Mar 22, 2024 | 14.12 | 14.40 | 14.06 | 14.37 | 1,197,383 | +0.00(+0.00%) |
Mar 21, 2024 | 14.44 | 14.44 | 14.33 | 14.37 | 741,755 | -0.01(-0.06%) |
Mar 20, 2024 | 14.26 | 14.39 | 14.19 | 14.38 | 557,281 | +0.17(+1.22%) |
Mar 19, 2024 | 14.17 | 14.24 | 13.97 | 14.21 | 841,637 | +0.02(+0.13%) |
Mar 18, 2024 | 14.06 | 14.22 | 13.82 | 14.19 | 1,230,596 | +0.54(+3.95%) |
Mar 15, 2024 | 13.58 | 13.78 | 13.46 | 13.65 | 1,254,816 | +0.07(+0.54%) |
Mar 14, 2024 | 14.08 | 14.30 | 13.43 | 13.58 | 3,014,807 | -0.60(-4.26%) |
Mar 13, 2024 | 14.51 | 14.71 | 14.17 | 14.18 | 2,165,820 | -0.64(-4.32%) |
Mar 12, 2024 | 14.85 | 14.94 | 14.41 | 14.82 | 1,309,358 | +0.05(+0.37%) |
Mar 11, 2024 | 14.56 | 15.03 | 14.56 | 14.77 | 1,714,996 | +0.22(+1.51%) |
Mar 08, 2024 | 14.99 | 15.10 | 14.51 | 14.55 | 2,107,750 | -0.22(-1.49%) |
Mar 07, 2024 | 14.37 | 14.91 | 14.37 | 14.77 | 2,207,415 | +0.15(+1.00%) |
Mar 06, 2024 | 14.94 | 15.06 | 14.38 | 14.62 | 2,626,480 | -0.37(-2.49%) |
Mar 05, 2024 | 15.17 | 15.29 | 14.72 | 14.99 | 2,282,920 | -0.58(-3.69%) |
Mar 04, 2024 | 16.37 | 16.39 | 15.47 | 15.57 | 3,861,726 | -0.98(-5.95%) |