Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 19.91 | 20.03 | 19.83 | 19.90 | 240,051 | +0.38(+1.95%) |
May 03, 2024 | 19.55 | 19.59 | 19.34 | 19.52 | 443,570 | -0.05(-0.26%) |
May 02, 2024 | 19.40 | 19.65 | 19.30 | 19.57 | 291,711 | -0.03(-0.15%) |
May 01, 2024 | 19.51 | 19.97 | 19.45 | 19.60 | 453,112 | +0.13(+0.67%) |
Apr 30, 2024 | 19.68 | 19.92 | 19.46 | 19.47 | 415,880 | -0.76(-3.76%) |
Apr 29, 2024 | 20.22 | 20.30 | 19.89 | 20.23 | 336,733 | +0.10(+0.50%) |
Apr 26, 2024 | 20.17 | 20.30 | 20.02 | 20.13 | 313,699 | +0.11(+0.55%) |
Apr 25, 2024 | 19.34 | 20.12 | 19.32 | 20.02 | 991,041 | +0.78(+4.05%) |
Apr 24, 2024 | 19.05 | 19.27 | 19.03 | 19.24 | 316,787 | +0.11(+0.58%) |
Apr 23, 2024 | 18.72 | 19.16 | 18.66 | 19.13 | 531,105 | +0.19(+1.00%) |
Apr 22, 2024 | 19.06 | 19.28 | 18.88 | 18.94 | 705,439 | -0.81(-4.10%) |
Apr 19, 2024 | 19.55 | 19.82 | 19.55 | 19.75 | 297,824 | +0.13(+0.66%) |
Apr 18, 2024 | 19.71 | 19.75 | 19.47 | 19.62 | 312,215 | +0.12(+0.62%) |
Apr 17, 2024 | 19.35 | 19.68 | 19.33 | 19.50 | 477,120 | +0.23(+1.19%) |
Apr 16, 2024 | 19.15 | 19.39 | 18.94 | 19.27 | 786,501 | -0.15(-0.77%) |
Apr 15, 2024 | 19.82 | 19.82 | 19.20 | 19.42 | 294,476 | -0.23(-1.17%) |
Apr 12, 2024 | 20.00 | 20.66 | 19.52 | 19.65 | 1,318,792 | -0.14(-0.71%) |
Apr 11, 2024 | 19.62 | 19.81 | 19.42 | 19.79 | 337,018 | +0.28(+1.44%) |
Apr 10, 2024 | 19.33 | 19.62 | 19.14 | 19.51 | 361,906 | -0.06(-0.31%) |
Apr 09, 2024 | 19.69 | 19.85 | 19.49 | 19.57 | 622,690 | +0.25(+1.29%) |
Apr 08, 2024 | 19.62 | 19.73 | 19.21 | 19.32 | 431,135 | -0.19(-0.97%) |
Apr 05, 2024 | 19.01 | 19.56 | 18.95 | 19.51 | 1,334,152 | +0.64(+3.39%) |
Apr 04, 2024 | 18.89 | 19.07 | 18.72 | 18.87 | 741,417 | -0.14(-0.74%) |
Apr 03, 2024 | 18.76 | 19.06 | 18.73 | 19.01 | 975,309 | +0.32(+1.71%) |
Apr 02, 2024 | 18.63 | 18.76 | 18.53 | 18.69 | 231,878 | +0.16(+0.86%) |
Apr 01, 2024 | 18.59 | 18.76 | 18.37 | 18.53 | 337,678 | +0.30(+1.65%) |
Mar 28, 2024 | 18.23 | 0 | +0.35(+1.96%) | |||
Mar 27, 2024 | 17.37 | 17.88 | 17.37 | 17.88 | 329,333 | +0.58(+3.35%) |
Mar 26, 2024 | 17.59 | 17.59 | 17.29 | 17.30 | 150,397 | +0.00(+0.00%) |
Mar 25, 2024 | 17.36 | 17.58 | 17.30 | 17.30 | 312,230 | +0.04(+0.23%) |
Mar 22, 2024 | 17.36 | 17.46 | 17.25 | 17.26 | 224,574 | -0.15(-0.86%) |
Mar 21, 2024 | 17.69 | 17.83 | 17.41 | 17.41 | 526,558 | +0.06(+0.35%) |
Mar 20, 2024 | 16.78 | 17.49 | 16.78 | 17.35 | 530,042 | +0.48(+2.85%) |
Mar 19, 2024 | 17.07 | 17.12 | 16.85 | 16.87 | 471,716 | -0.32(-1.86%) |
Mar 18, 2024 | 17.17 | 17.27 | 17.10 | 17.19 | 164,954 | -0.07(-0.41%) |
Mar 15, 2024 | 17.22 | 17.34 | 17.15 | 17.26 | 198,497 | +0.00(+0.00%) |
Mar 14, 2024 | 17.27 | 17.30 | 17.15 | 17.26 | 216,821 | -0.15(-0.86%) |
Mar 13, 2024 | 17.13 | 17.50 | 17.13 | 17.41 | 318,226 | +0.33(+1.93%) |
Mar 12, 2024 | 17.17 | 17.17 | 16.94 | 17.08 | 275,598 | -0.31(-1.78%) |
Mar 11, 2024 | 17.01 | 17.48 | 17.01 | 17.39 | 372,220 | +0.30(+1.76%) |
Mar 08, 2024 | 17.20 | 17.23 | 16.98 | 17.09 | 379,153 | +0.09(+0.53%) |
Mar 07, 2024 | 16.99 | 17.13 | 16.96 | 17.00 | 274,243 | +0.13(+0.77%) |
Mar 06, 2024 | 16.79 | 17.06 | 16.79 | 16.87 | 474,053 | +0.12(+0.72%) |
Mar 05, 2024 | 16.79 | 16.94 | 16.70 | 16.75 | 433,618 | +0.18(+1.09%) |
Mar 04, 2024 | 16.05 | 16.60 | 16.05 | 16.57 | 574,273 | +0.71(+4.48%) |