Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 15.42 | 15.75 | 14.75 | 14.89 | 193,997 | -0.10(-0.67%) |
May 09, 2024 | 15.16 | 15.30 | 14.62 | 14.99 | 127,413 | -0.28(-1.83%) |
May 08, 2024 | 15.20 | 15.55 | 15.02 | 15.27 | 145,466 | -0.13(-0.84%) |
May 07, 2024 | 15.73 | 16.00 | 15.25 | 15.40 | 221,552 | -0.31(-1.97%) |
May 06, 2024 | 15.18 | 15.83 | 14.79 | 15.71 | 362,862 | +1.03(+7.02%) |
May 03, 2024 | 14.30 | 14.72 | 14.09 | 14.68 | 512,113 | +0.83(+5.99%) |
May 02, 2024 | 13.69 | 14.12 | 12.92 | 13.85 | 350,672 | +0.32(+2.37%) |
May 01, 2024 | 14.33 | 15.00 | 13.10 | 13.53 | 867,746 | -3.07(-18.49%) |
Apr 30, 2024 | 16.97 | 17.30 | 16.50 | 16.60 | 791,424 | -0.30(-1.78%) |
Apr 29, 2024 | 16.72 | 17.00 | 16.07 | 16.90 | 853,304 | +0.62(+3.81%) |
Apr 26, 2024 | 15.68 | 16.55 | 15.51 | 16.28 | 224,483 | +0.68(+4.36%) |
Apr 25, 2024 | 14.60 | 15.83 | 14.18 | 15.60 | 765,414 | +0.40(+2.63%) |
Apr 24, 2024 | 16.18 | 16.34 | 14.98 | 15.20 | 238,675 | -0.13(-0.85%) |
Apr 23, 2024 | 15.22 | 15.53 | 14.99 | 15.33 | 233,360 | +0.77(+5.29%) |
Apr 22, 2024 | 14.44 | 14.81 | 14.09 | 14.56 | 210,491 | +0.33(+2.32%) |
Apr 19, 2024 | 15.29 | 15.72 | 13.92 | 14.23 | 1,078,762 | -1.76(-11.01%) |
Apr 18, 2024 | 15.87 | 16.33 | 15.48 | 15.99 | 435,148 | +0.19(+1.21%) |
Apr 17, 2024 | 17.87 | 17.96 | 15.79 | 15.80 | 339,861 | -2.06(-11.54%) |
Apr 16, 2024 | 17.38 | 18.07 | 17.38 | 17.86 | 481,815 | +0.67(+3.90%) |
Apr 15, 2024 | 17.94 | 17.95 | 16.81 | 17.19 | 416,741 | -0.65(-3.64%) |
Apr 12, 2024 | 18.19 | 18.35 | 17.52 | 17.84 | 574,383 | -1.64(-8.42%) |
Apr 11, 2024 | 18.79 | 19.58 | 18.55 | 19.48 | 81,078 | +0.74(+3.95%) |
Apr 10, 2024 | 19.03 | 19.20 | 18.10 | 18.74 | 190,843 | -0.75(-3.86%) |
Apr 09, 2024 | 19.23 | 19.70 | 18.79 | 19.49 | 510,089 | +0.07(+0.37%) |
Apr 08, 2024 | 19.03 | 19.73 | 18.68 | 19.42 | 103,423 | -0.16(-0.82%) |
Apr 05, 2024 | 19.20 | 20.01 | 18.50 | 19.58 | 234,884 | +1.00(+5.38%) |
Apr 04, 2024 | 22.71 | 22.71 | 18.55 | 18.58 | 716,312 | -3.56(-16.08%) |
Apr 03, 2024 | 21.28 | 22.43 | 21.26 | 22.14 | 60,157 | +0.38(+1.75%) |
Apr 02, 2024 | 21.88 | 21.88 | 20.71 | 21.76 | 150,009 | -1.13(-4.94%) |
Apr 01, 2024 | 22.08 | 23.75 | 22.05 | 22.89 | 245,209 | +0.74(+3.34%) |
Mar 28, 2024 | 21.98 | 22.80 | 21.85 | 22.15 | 86,553 | +0.25(+1.14%) |
Mar 27, 2024 | 22.20 | 22.35 | 21.00 | 21.90 | 57,516 | +0.29(+1.34%) |
Mar 26, 2024 | 22.15 | 22.65 | 21.12 | 21.61 | 87,941 | -0.14(-0.64%) |
Mar 25, 2024 | 20.32 | 22.77 | 20.10 | 21.75 | 96,183 | -0.27(-1.24%) |
Mar 22, 2024 | 21.42 | 22.30 | 20.88 | 22.02 | 62,644 | +0.22(+1.01%) |
Mar 21, 2024 | 24.00 | 24.00 | 21.54 | 21.80 | 97,387 | -0.36(-1.61%) |
Mar 20, 2024 | 23.00 | 23.07 | 20.90 | 22.16 | 44,856 | -0.38(-1.69%) |
Mar 19, 2024 | 24.80 | 24.80 | 22.25 | 22.54 | 41,817 | -2.97(-11.64%) |