Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 16.79 | 16.79 | 16.23 | 16.65 | 81,714 | +0.18(+1.09%) |
May 02, 2024 | 16.00 | 16.64 | 15.79 | 16.47 | 129,831 | +0.35(+2.17%) |
May 01, 2024 | 16.05 | 16.21 | 15.96 | 16.12 | 66,205 | +0.19(+1.19%) |
Apr 30, 2024 | 16.11 | 16.13 | 15.91 | 15.93 | 59,764 | -0.23(-1.42%) |
Apr 29, 2024 | 15.98 | 16.38 | 15.98 | 16.16 | 58,247 | +0.19(+1.19%) |
Apr 26, 2024 | 15.98 | 16.03 | 15.73 | 15.97 | 51,328 | +0.10(+0.63%) |
Apr 25, 2024 | 16.15 | 16.16 | 15.85 | 15.87 | 84,250 | -0.46(-2.82%) |
Apr 24, 2024 | 16.17 | 16.37 | 16.17 | 16.33 | 73,029 | +0.06(+0.37%) |
Apr 23, 2024 | 16.44 | 16.56 | 16.18 | 16.27 | 52,752 | -0.13(-0.79%) |
Apr 22, 2024 | 16.34 | 16.84 | 16.32 | 16.40 | 137,718 | +0.06(+0.40%) |
Apr 19, 2024 | 15.54 | 16.35 | 15.54 | 16.34 | 167,111 | +0.77(+4.91%) |
Apr 18, 2024 | 15.67 | 15.89 | 15.52 | 15.57 | 90,336 | -0.05(-0.32%) |
Apr 17, 2024 | 15.98 | 16.02 | 15.60 | 15.62 | 77,705 | -0.30(-1.88%) |
Apr 16, 2024 | 15.84 | 16.10 | 15.75 | 15.92 | 93,248 | +0.01(+0.06%) |
Apr 15, 2024 | 15.96 | 16.05 | 15.77 | 15.91 | 92,711 | +0.06(+0.38%) |
Apr 12, 2024 | 15.95 | 16.02 | 15.77 | 15.85 | 68,882 | -0.16(-1.00%) |
Apr 11, 2024 | 16.01 | 16.08 | 15.80 | 16.01 | 96,255 | +0.01(+0.06%) |
Apr 10, 2024 | 16.16 | 16.25 | 15.78 | 16.00 | 99,951 | -0.53(-3.21%) |
Apr 09, 2024 | 17.05 | 17.05 | 16.42 | 16.53 | 70,894 | -0.41(-2.42%) |
Apr 08, 2024 | 17.00 | 17.32 | 16.94 | 16.94 | 58,623 | -0.05(-0.29%) |
Apr 05, 2024 | 17.07 | 17.13 | 16.91 | 16.99 | 53,796 | -0.06(-0.35%) |
Apr 04, 2024 | 17.37 | 17.50 | 17.04 | 17.05 | 74,898 | -0.20(-1.16%) |
Apr 03, 2024 | 17.04 | 17.43 | 17.00 | 17.25 | 64,049 | +0.17(+1.00%) |
Apr 02, 2024 | 16.96 | 17.19 | 16.82 | 17.08 | 74,713 | -0.06(-0.35%) |
Apr 01, 2024 | 17.40 | 17.40 | 16.86 | 17.14 | 116,957 | -0.14(-0.81%) |
Mar 28, 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 406,847 | +0.31(+1.83%) |
Mar 27, 2024 | 16.95 | 17.07 | 16.72 | 16.97 | 97,215 | +0.21(+1.25%) |
Mar 26, 2024 | 16.90 | 16.95 | 16.68 | 16.76 | 97,290 | -0.03(-0.18%) |
Mar 25, 2024 | 16.84 | 16.84 | 16.29 | 16.79 | 105,510 | +0.04(+0.24%) |
Mar 22, 2024 | 17.15 | 17.18 | 16.73 | 16.75 | 144,136 | -0.72(-4.12%) |
Mar 21, 2024 | 17.38 | 17.53 | 17.21 | 17.47 | 77,788 | +0.17(+0.98%) |
Mar 20, 2024 | 16.86 | 17.39 | 16.80 | 17.30 | 77,948 | +0.35(+2.06%) |
Mar 19, 2024 | 16.78 | 16.97 | 16.75 | 16.95 | 43,853 | +0.20(+1.19%) |
Mar 18, 2024 | 17.27 | 17.27 | 16.75 | 16.75 | 70,299 | -0.45(-2.62%) |
Mar 15, 2024 | 16.91 | 17.28 | 16.89 | 17.20 | 190,258 | +0.18(+1.06%) |
Mar 14, 2024 | 17.03 | 17.06 | 16.89 | 17.02 | 80,162 | -0.07(-0.41%) |
Mar 13, 2024 | 17.02 | 17.27 | 16.98 | 17.09 | 66,569 | -0.02(-0.12%) |
Mar 12, 2024 | 16.70 | 17.14 | 16.55 | 17.11 | 59,289 | +0.44(+2.64%) |
Mar 11, 2024 | 16.75 | 16.81 | 16.59 | 16.67 | 44,744 | -0.23(-1.36%) |
Mar 08, 2024 | 16.71 | 17.15 | 16.66 | 16.90 | 105,858 | +0.25(+1.50%) |
Mar 07, 2024 | 17.36 | 17.45 | 16.53 | 16.65 | 237,545 | -0.52(-3.02%) |
Mar 06, 2024 | 17.23 | 17.24 | 16.71 | 17.17 | 97,436 | +0.04(+0.23%) |
Mar 05, 2024 | 16.69 | 17.28 | 16.65 | 17.13 | 85,136 | +0.35(+2.08%) |
Mar 04, 2024 | 17.49 | 17.56 | 16.72 | 16.78 | 115,195 | -0.75(-4.26%) |