Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 13.87 | 13.95 | 13.64 | 13.71 | 3,421,498 | -0.12(-0.87%) |
May 09, 2024 | 13.87 | 14.12 | 13.78 | 13.83 | 2,583,469 | +0.01(+0.07%) |
May 08, 2024 | 14.02 | 14.11 | 13.78 | 13.82 | 2,337,223 | -0.44(-3.09%) |
May 07, 2024 | 14.12 | 14.58 | 14.07 | 14.26 | 3,731,903 | +0.13(+0.92%) |
May 06, 2024 | 14.09 | 14.39 | 14.02 | 14.13 | 4,229,103 | +0.10(+0.71%) |
May 03, 2024 | 14.93 | 14.95 | 13.82 | 14.03 | 6,974,891 | -0.64(-4.36%) |
May 02, 2024 | 13.40 | 14.77 | 13.01 | 14.67 | 22,955,010 | -3.58(-19.62%) |
May 01, 2024 | 17.90 | 18.78 | 17.86 | 18.25 | 3,537,860 | +0.40(+2.24%) |
Apr 30, 2024 | 18.16 | 18.38 | 17.84 | 17.85 | 2,290,450 | -0.57(-3.09%) |
Apr 29, 2024 | 18.53 | 18.74 | 18.28 | 18.42 | 2,421,908 | -0.02(-0.11%) |
Apr 26, 2024 | 18.74 | 18.74 | 18.26 | 18.44 | 2,779,528 | -0.12(-0.65%) |
Apr 25, 2024 | 18.01 | 18.61 | 18.01 | 18.56 | 1,561,483 | +0.04(+0.22%) |
Apr 24, 2024 | 18.31 | 18.58 | 18.13 | 18.52 | 2,332,878 | +0.17(+0.93%) |
Apr 23, 2024 | 18.09 | 18.67 | 18.01 | 18.35 | 1,534,434 | +0.19(+1.05%) |
Apr 22, 2024 | 17.73 | 18.19 | 17.59 | 18.16 | 2,019,197 | +0.57(+3.24%) |
Apr 19, 2024 | 17.67 | 18.07 | 17.45 | 17.59 | 3,974,487 | -0.06(-0.34%) |
Apr 18, 2024 | 17.76 | 17.97 | 17.54 | 17.65 | 2,359,305 | -0.04(-0.23%) |
Apr 17, 2024 | 17.36 | 17.92 | 17.34 | 17.69 | 2,187,499 | +0.39(+2.25%) |
Apr 16, 2024 | 17.00 | 17.53 | 16.86 | 17.30 | 1,560,507 | +0.20(+1.17%) |
Apr 15, 2024 | 18.03 | 18.21 | 17.00 | 17.10 | 1,839,783 | -0.86(-4.79%) |
Apr 12, 2024 | 18.04 | 18.16 | 17.85 | 17.96 | 1,934,099 | -0.32(-1.75%) |
Apr 11, 2024 | 18.06 | 18.31 | 17.58 | 18.28 | 2,188,484 | +0.32(+1.78%) |
Apr 10, 2024 | 18.03 | 18.38 | 17.89 | 17.96 | 1,867,046 | -0.80(-4.26%) |
Apr 09, 2024 | 18.77 | 18.92 | 18.55 | 18.76 | 1,816,654 | +0.12(+0.64%) |
Apr 08, 2024 | 18.32 | 18.70 | 18.21 | 18.64 | 2,392,207 | +0.47(+2.59%) |
Apr 05, 2024 | 17.95 | 18.20 | 17.93 | 18.17 | 1,698,128 | +0.16(+0.89%) |
Apr 04, 2024 | 17.94 | 18.72 | 17.78 | 18.01 | 3,715,876 | +0.35(+1.98%) |
Apr 03, 2024 | 17.55 | 17.91 | 17.54 | 17.66 | 1,367,314 | -0.13(-0.73%) |
Apr 02, 2024 | 17.80 | 17.99 | 17.65 | 17.79 | 2,075,209 | -0.46(-2.52%) |
Apr 01, 2024 | 18.20 | 18.70 | 18.16 | 18.25 | 3,395,662 | +0.04(+0.22%) |
Mar 28, 2024 | 18.06 | 18.41 | 18.10 | 18.21 | 1,887,909 | +0.12(+0.66%) |
Mar 27, 2024 | 18.15 | 18.24 | 17.93 | 18.09 | 1,623,357 | +0.17(+0.95%) |
Mar 26, 2024 | 18.44 | 18.44 | 17.89 | 17.92 | 1,879,588 | -0.31(-1.70%) |
Mar 25, 2024 | 18.35 | 18.35 | 18.11 | 18.23 | 1,255,502 | -0.06(-0.33%) |
Mar 22, 2024 | 18.45 | 18.64 | 18.16 | 18.29 | 1,604,744 | -0.21(-1.14%) |
Mar 21, 2024 | 18.62 | 18.76 | 18.43 | 18.50 | 2,070,536 | -0.09(-0.48%) |
Mar 20, 2024 | 18.34 | 18.71 | 18.18 | 18.59 | 2,391,962 | +0.24(+1.31%) |
Mar 19, 2024 | 17.81 | 18.50 | 17.76 | 18.35 | 4,093,439 | +0.38(+2.11%) |
Mar 18, 2024 | 17.90 | 18.13 | 17.64 | 17.97 | 3,183,268 | +0.20(+1.13%) |
Mar 15, 2024 | 17.83 | 17.98 | 17.70 | 17.77 | 3,051,206 | -0.26(-1.44%) |
Mar 14, 2024 | 18.66 | 18.73 | 17.80 | 18.03 | 3,337,772 | -0.71(-3.79%) |
Mar 13, 2024 | 18.54 | 18.95 | 18.37 | 18.74 | 1,678,292 | +0.08(+0.43%) |
Mar 12, 2024 | 19.13 | 19.18 | 18.65 | 18.66 | 1,542,132 | -0.43(-2.25%) |
Mar 11, 2024 | 18.54 | 19.30 | 18.54 | 19.09 | 3,129,146 | +0.46(+2.47%) |
Mar 08, 2024 | 18.76 | 19.30 | 18.46 | 18.63 | 2,082,377 | +0.08(+0.43%) |
Mar 07, 2024 | 18.85 | 18.85 | 18.27 | 18.55 | 2,981,212 | -0.09(-0.48%) |
Mar 06, 2024 | 18.64 | 18.86 | 18.31 | 18.64 | 2,751,574 | +0.27(+1.47%) |
Mar 05, 2024 | 19.46 | 19.46 | 18.34 | 18.37 | 3,975,882 | -1.35(-6.85%) |
Mar 04, 2024 | 20.39 | 20.39 | 19.65 | 19.72 | 1,634,107 | -0.54(-2.67%) |