Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 18.69 | 18.72 | 18.49 | 18.60 | 609,708 | -0.02(-0.11%) |
May 02, 2024 | 18.57 | 18.79 | 18.55 | 18.62 | 1,221,729 | +0.04(+0.22%) |
May 01, 2024 | 18.85 | 18.87 | 18.48 | 18.58 | 1,879,270 | -0.32(-1.69%) |
Apr 30, 2024 | 19.43 | 19.43 | 18.89 | 18.90 | 1,446,944 | -0.57(-2.93%) |
Apr 29, 2024 | 19.30 | 19.49 | 19.26 | 19.47 | 1,066,214 | +0.12(+0.62%) |
Apr 26, 2024 | 19.37 | 19.42 | 19.18 | 19.35 | 1,199,389 | +0.04(+0.21%) |
Apr 25, 2024 | 19.05 | 19.36 | 19.00 | 19.31 | 1,127,375 | +0.14(+0.73%) |
Apr 24, 2024 | 19.11 | 19.24 | 19.06 | 19.17 | 1,111,004 | +0.05(+0.26%) |
Apr 23, 2024 | 18.93 | 19.15 | 18.88 | 19.12 | 1,531,582 | +0.08(+0.42%) |
Apr 22, 2024 | 18.88 | 19.15 | 18.74 | 19.04 | 1,026,089 | +0.07(+0.37%) |
Apr 19, 2024 | 18.83 | 19.11 | 18.80 | 18.97 | 580,899 | +0.11(+0.58%) |
Apr 18, 2024 | 18.95 | 19.07 | 18.76 | 18.86 | 1,452,510 | -0.09(-0.47%) |
Apr 17, 2024 | 18.94 | 19.26 | 18.83 | 18.95 | 685,823 | -0.03(-0.16%) |
Apr 16, 2024 | 18.83 | 19.08 | 18.74 | 18.98 | 1,381,865 | +0.12(+0.64%) |
Apr 15, 2024 | 19.16 | 19.20 | 18.82 | 18.86 | 1,601,207 | -0.33(-1.72%) |
Apr 12, 2024 | 19.65 | 19.73 | 19.12 | 19.19 | 1,245,831 | -0.20(-1.03%) |
Apr 11, 2024 | 19.76 | 19.77 | 19.30 | 19.39 | 1,046,183 | -0.39(-1.97%) |
Apr 10, 2024 | 19.41 | 19.78 | 19.41 | 19.78 | 1,105,679 | +0.37(+1.91%) |
Apr 09, 2024 | 19.36 | 19.43 | 19.28 | 19.41 | 676,331 | +0.07(+0.36%) |
Apr 08, 2024 | 19.36 | 19.41 | 19.19 | 19.34 | 1,004,162 | -0.05(-0.26%) |
Apr 05, 2024 | 19.17 | 19.41 | 19.10 | 19.39 | 1,486,927 | +0.24(+1.25%) |
Apr 04, 2024 | 19.03 | 19.15 | 18.89 | 19.15 | 1,234,892 | +0.11(+0.58%) |
Apr 03, 2024 | 18.78 | 19.06 | 18.76 | 19.04 | 1,129,212 | +0.28(+1.49%) |
Apr 02, 2024 | 18.66 | 18.78 | 18.51 | 18.76 | 476,649 | +0.21(+1.13%) |
Apr 01, 2024 | 18.42 | 18.57 | 18.24 | 18.55 | 1,069,438 | +0.21(+1.15%) |
Mar 28, 2024 | 18.34 | 0 | +0.16(+0.88%) | |||
Mar 27, 2024 | 17.95 | 18.19 | 17.93 | 18.18 | 320,038 | +0.13(+0.72%) |
Mar 26, 2024 | 18.19 | 18.20 | 18.05 | 18.05 | 607,321 | -0.14(-0.77%) |
Mar 25, 2024 | 17.86 | 18.19 | 17.84 | 18.19 | 793,600 | +0.35(+1.96%) |
Mar 22, 2024 | 17.85 | 17.90 | 17.72 | 17.84 | 330,808 | -0.10(-0.56%) |
Mar 21, 2024 | 17.89 | 17.97 | 17.83 | 17.94 | 1,657,941 | +0.05(+0.28%) |
Mar 20, 2024 | 17.81 | 17.91 | 17.78 | 17.89 | 710,381 | -0.03(-0.17%) |
Mar 19, 2024 | 17.84 | 18.01 | 17.84 | 17.92 | 1,019,505 | +0.09(+0.50%) |
Mar 18, 2024 | 17.74 | 17.86 | 17.65 | 17.83 | 782,158 | +0.15(+0.85%) |
Mar 15, 2024 | 17.67 | 17.80 | 17.65 | 17.68 | 832,230 | -0.02(-0.11%) |
Mar 14, 2024 | 17.58 | 17.71 | 17.49 | 17.70 | 699,396 | +0.22(+1.26%) |
Mar 13, 2024 | 17.31 | 17.54 | 17.31 | 17.48 | 737,409 | +0.31(+1.81%) |
Mar 12, 2024 | 17.13 | 17.18 | 17.05 | 17.17 | 336,139 | +0.05(+0.29%) |
Mar 11, 2024 | 16.97 | 17.14 | 16.88 | 17.12 | 358,552 | +0.04(+0.23%) |
Mar 08, 2024 | 17.18 | 17.21 | 16.97 | 17.08 | 962,960 | -0.11(-0.64%) |
Mar 07, 2024 | 17.20 | 17.37 | 17.09 | 17.19 | 1,165,654 | -0.06(-0.35%) |
Mar 06, 2024 | 17.38 | 17.42 | 17.17 | 17.25 | 703,164 | +0.04(+0.23%) |
Mar 05, 2024 | 17.00 | 17.30 | 17.00 | 17.21 | 588,413 | +0.18(+1.06%) |
Mar 04, 2024 | 17.29 | 17.30 | 17.03 | 17.03 | 574,900 | -0.20(-1.16%) |