Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 16.49 | 17.39 | 16.30 | 17.25 | 376,468 | +0.76(+4.61%) |
May 01, 2024 | 15.36 | 17.00 | 15.36 | 16.49 | 365,234 | +1.28(+8.42%) |
Apr 30, 2024 | 15.29 | 15.56 | 14.98 | 15.21 | 214,271 | -0.29(-1.87%) |
Apr 29, 2024 | 14.81 | 15.57 | 14.64 | 15.50 | 158,043 | +0.79(+5.37%) |
Apr 26, 2024 | 14.92 | 15.13 | 14.36 | 14.71 | 189,796 | -0.13(-0.88%) |
Apr 25, 2024 | 14.96 | 15.46 | 14.28 | 14.84 | 365,385 | -0.45(-2.94%) |
Apr 24, 2024 | 15.33 | 15.46 | 15.02 | 15.29 | 158,213 | -0.05(-0.33%) |
Apr 23, 2024 | 15.23 | 16.39 | 14.90 | 15.34 | 513,319 | +0.18(+1.19%) |
Apr 22, 2024 | 15.11 | 15.86 | 14.96 | 15.16 | 472,662 | +0.03(+0.20%) |
Apr 19, 2024 | 14.85 | 15.41 | 14.71 | 15.13 | 467,188 | +0.13(+0.87%) |
Apr 18, 2024 | 14.93 | 15.46 | 14.80 | 15.00 | 410,152 | -0.11(-0.73%) |
Apr 17, 2024 | 15.14 | 15.41 | 14.89 | 15.11 | 450,829 | -0.03(-0.20%) |
Apr 16, 2024 | 14.82 | 15.69 | 14.49 | 15.14 | 442,474 | +0.23(+1.54%) |
Apr 15, 2024 | 14.37 | 14.95 | 14.21 | 14.91 | 297,656 | +0.54(+3.76%) |
Apr 12, 2024 | 14.62 | 14.68 | 14.06 | 14.37 | 237,905 | -0.26(-1.78%) |
Apr 11, 2024 | 13.92 | 14.81 | 13.91 | 14.63 | 246,942 | +0.84(+6.09%) |
Apr 10, 2024 | 13.67 | 14.00 | 13.34 | 13.79 | 375,827 | -0.28(-1.99%) |
Apr 09, 2024 | 14.32 | 14.59 | 13.85 | 14.07 | 186,297 | -0.38(-2.63%) |
Apr 08, 2024 | 14.65 | 14.87 | 14.02 | 14.45 | 168,443 | -0.01(-0.07%) |
Apr 05, 2024 | 14.58 | 15.08 | 14.34 | 14.46 | 436,698 | -0.10(-0.69%) |
Apr 04, 2024 | 14.54 | 14.92 | 14.27 | 14.56 | 288,136 | +0.14(+0.97%) |
Apr 03, 2024 | 14.58 | 14.74 | 13.95 | 14.42 | 349,228 | -0.34(-2.30%) |
Apr 02, 2024 | 15.52 | 15.62 | 14.28 | 14.76 | 411,134 | -1.43(-8.83%) |
Apr 01, 2024 | 16.36 | 17.49 | 15.78 | 16.19 | 650,916 | -0.07(-0.43%) |
Mar 28, 2024 | 16.48 | 16.50 | 15.94 | 16.26 | 270,332 | -0.24(-1.45%) |
Mar 27, 2024 | 15.80 | 16.53 | 15.32 | 16.50 | 172,284 | +0.80(+5.10%) |
Mar 26, 2024 | 16.01 | 16.33 | 15.63 | 15.70 | 183,315 | -0.01(-0.06%) |
Mar 25, 2024 | 16.42 | 16.64 | 15.45 | 15.71 | 309,489 | -0.52(-3.20%) |
Mar 22, 2024 | 16.98 | 17.16 | 16.21 | 16.23 | 338,790 | -0.71(-4.19%) |
Mar 21, 2024 | 15.74 | 17.26 | 15.74 | 16.94 | 372,498 | +1.45(+9.36%) |
Mar 20, 2024 | 14.74 | 15.56 | 14.50 | 15.49 | 288,595 | +0.60(+4.03%) |
Mar 19, 2024 | 14.00 | 15.86 | 13.66 | 14.89 | 740,211 | +1.13(+8.21%) |
Mar 18, 2024 | 14.70 | 14.74 | 13.71 | 13.76 | 357,821 | -0.94(-6.39%) |
Mar 15, 2024 | 14.94 | 15.23 | 14.58 | 14.70 | 452,506 | -0.30(-2.00%) |
Mar 14, 2024 | 15.20 | 15.46 | 14.41 | 15.00 | 308,164 | -0.84(-5.30%) |
Mar 13, 2024 | 16.11 | 16.33 | 15.70 | 15.84 | 190,254 | -0.25(-1.55%) |
Mar 12, 2024 | 16.54 | 16.96 | 16.00 | 16.09 | 188,388 | -0.40(-2.43%) |
Mar 11, 2024 | 17.32 | 17.39 | 15.39 | 16.49 | 326,233 | -1.13(-6.41%) |
Mar 08, 2024 | 17.64 | 18.11 | 17.11 | 17.62 | 211,308 | -0.02(-0.11%) |
Mar 07, 2024 | 18.04 | 18.16 | 17.45 | 17.64 | 142,078 | -0.35(-1.95%) |
Mar 06, 2024 | 17.12 | 18.19 | 17.12 | 17.99 | 340,923 | +1.35(+8.11%) |
Mar 05, 2024 | 17.07 | 17.29 | 16.34 | 16.64 | 298,231 | -0.69(-3.98%) |
Mar 04, 2024 | 18.60 | 19.12 | 17.32 | 17.33 | 464,865 | -1.36(-7.28%) |