Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 13.31 | 13.34 | 12.76 | 12.95 | 1,010,677 | -0.35(-2.63%) |
May 09, 2024 | 14.66 | 15.00 | 12.94 | 13.30 | 2,290,521 | -2.66(-16.67%) |
May 08, 2024 | 15.70 | 15.97 | 15.43 | 15.96 | 619,944 | +0.23(+1.46%) |
May 07, 2024 | 15.71 | 16.29 | 15.67 | 15.73 | 579,468 | +0.02(+0.13%) |
May 06, 2024 | 16.30 | 16.52 | 15.61 | 15.71 | 552,727 | -0.59(-3.62%) |
May 03, 2024 | 15.78 | 16.37 | 15.67 | 16.30 | 423,003 | +0.61(+3.89%) |
May 02, 2024 | 15.80 | 16.25 | 15.64 | 15.69 | 605,460 | +0.05(+0.32%) |
May 01, 2024 | 15.79 | 15.88 | 15.24 | 15.64 | 430,804 | -0.04(-0.26%) |
Apr 30, 2024 | 16.37 | 16.61 | 15.64 | 15.68 | 685,525 | -0.88(-5.31%) |
Apr 29, 2024 | 15.97 | 16.56 | 15.92 | 16.56 | 336,126 | +0.58(+3.63%) |
Apr 26, 2024 | 15.75 | 16.21 | 15.74 | 15.98 | 412,938 | +0.07(+0.44%) |
Apr 25, 2024 | 15.18 | 15.95 | 15.02 | 15.91 | 461,321 | +0.52(+3.38%) |
Apr 24, 2024 | 14.75 | 15.39 | 14.74 | 15.39 | 490,445 | +0.70(+4.77%) |
Apr 23, 2024 | 15.35 | 15.35 | 14.55 | 14.69 | 789,620 | -0.93(-5.95%) |
Apr 22, 2024 | 15.49 | 15.83 | 15.27 | 15.62 | 371,285 | +0.03(+0.19%) |
Apr 19, 2024 | 15.57 | 15.88 | 15.54 | 15.59 | 458,876 | -0.06(-0.38%) |
Apr 18, 2024 | 16.43 | 16.53 | 15.47 | 15.65 | 582,483 | -0.69(-4.22%) |
Apr 17, 2024 | 16.22 | 16.91 | 16.13 | 16.34 | 570,751 | +0.16(+1.02%) |
Apr 16, 2024 | 15.40 | 16.21 | 15.12 | 16.18 | 548,622 | +0.54(+3.42%) |
Apr 15, 2024 | 15.51 | 16.09 | 15.51 | 15.64 | 482,334 | -0.07(-0.45%) |
Apr 12, 2024 | 15.98 | 16.16 | 15.50 | 15.71 | 470,679 | -0.20(-1.26%) |
Apr 11, 2024 | 15.83 | 16.13 | 15.75 | 15.91 | 429,836 | +0.10(+0.63%) |
Apr 10, 2024 | 15.57 | 16.09 | 15.50 | 15.81 | 515,098 | -0.03(-0.19%) |
Apr 09, 2024 | 15.95 | 16.29 | 15.61 | 15.84 | 516,324 | -0.01(-0.06%) |
Apr 08, 2024 | 15.93 | 16.37 | 15.47 | 15.85 | 705,499 | -0.03(-0.19%) |
Apr 05, 2024 | 15.94 | 16.14 | 15.80 | 15.88 | 473,203 | -0.17(-1.06%) |
Apr 04, 2024 | 16.58 | 16.66 | 15.97 | 16.05 | 525,767 | -0.47(-2.85%) |
Apr 03, 2024 | 16.40 | 16.66 | 16.34 | 16.52 | 450,810 | +0.15(+0.92%) |
Apr 02, 2024 | 16.77 | 16.98 | 16.25 | 16.37 | 478,572 | -0.23(-1.39%) |
Apr 01, 2024 | 16.86 | 17.23 | 16.54 | 16.60 | 439,777 | -0.24(-1.43%) |
Mar 28, 2024 | 16.68 | 16.89 | 16.89 | 16.84 | 804,191 | +0.29(+1.75%) |
Mar 27, 2024 | 16.56 | 16.94 | 16.15 | 16.55 | 733,928 | +0.14(+0.85%) |
Mar 26, 2024 | 16.81 | 16.92 | 15.89 | 16.41 | 1,547,696 | -0.42(-2.50%) |
Mar 25, 2024 | 16.84 | 17.19 | 16.71 | 16.83 | 684,864 | +0.12(+0.72%) |
Mar 22, 2024 | 16.94 | 17.09 | 16.60 | 16.71 | 661,710 | +0.06(+0.36%) |
Mar 21, 2024 | 16.97 | 17.14 | 16.59 | 16.65 | 641,918 | -0.20(-1.19%) |
Mar 20, 2024 | 16.39 | 16.89 | 16.23 | 16.85 | 615,239 | +0.50(+3.06%) |
Mar 19, 2024 | 16.40 | 16.57 | 16.22 | 16.35 | 813,178 | -0.15(-0.91%) |
Mar 18, 2024 | 16.74 | 16.81 | 16.11 | 16.50 | 1,347,479 | -0.33(-1.96%) |
Mar 15, 2024 | 16.69 | 17.13 | 16.51 | 16.83 | 2,584,579 | +0.08(+0.48%) |
Mar 14, 2024 | 16.89 | 17.13 | 16.16 | 16.75 | 1,054,608 | -0.35(-2.05%) |
Mar 13, 2024 | 17.47 | 17.65 | 16.68 | 17.10 | 1,159,519 | -0.37(-2.12%) |
Mar 12, 2024 | 19.06 | 19.20 | 17.20 | 17.47 | 1,541,906 | -2.00(-10.27%) |
Mar 11, 2024 | 20.55 | 20.70 | 19.06 | 19.47 | 1,249,565 | -1.21(-5.85%) |
Mar 08, 2024 | 18.40 | 20.70 | 18.16 | 20.68 | 1,411,280 | +1.61(+8.44%) |
Mar 07, 2024 | 19.20 | 19.56 | 18.95 | 19.07 | 957,608 | -0.13(-0.68%) |
Mar 06, 2024 | 18.78 | 19.32 | 18.71 | 19.20 | 783,753 | +0.64(+3.45%) |
Mar 05, 2024 | 18.46 | 19.44 | 18.07 | 18.56 | 736,256 | +0.04(+0.22%) |
Mar 04, 2024 | 18.11 | 18.74 | 17.99 | 18.52 | 792,871 | +0.53(+2.95%) |