Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 20.15 | 20.46 | 20.00 | 20.43 | 1,291,046 | +0.09(+0.44%) |
May 08, 2024 | 17.93 | 20.52 | 17.87 | 20.34 | 2,295,795 | +2.74(+15.57%) |
May 07, 2024 | 17.62 | 17.82 | 17.52 | 17.60 | 478,618 | -0.05(-0.28%) |
May 06, 2024 | 17.55 | 17.84 | 17.49 | 17.65 | 539,000 | +0.23(+1.32%) |
May 03, 2024 | 17.26 | 17.48 | 17.07 | 17.42 | 437,731 | +0.15(+0.87%) |
May 02, 2024 | 16.73 | 17.33 | 16.73 | 17.27 | 497,026 | +0.59(+3.54%) |
May 01, 2024 | 16.63 | 16.89 | 16.56 | 16.68 | 354,604 | -0.07(-0.42%) |
Apr 30, 2024 | 17.07 | 17.17 | 16.75 | 16.75 | 440,363 | -0.26(-1.53%) |
Apr 29, 2024 | 16.86 | 17.04 | 16.78 | 17.01 | 393,117 | +0.12(+0.71%) |
Apr 26, 2024 | 16.63 | 16.99 | 16.62 | 16.89 | 401,249 | +0.27(+1.62%) |
Apr 25, 2024 | 16.28 | 16.62 | 16.18 | 16.62 | 353,507 | +0.25(+1.53%) |
Apr 24, 2024 | 16.30 | 16.48 | 16.24 | 16.37 | 334,514 | +0.05(+0.31%) |
Apr 23, 2024 | 16.05 | 16.43 | 15.99 | 16.32 | 429,381 | +0.29(+1.81%) |
Apr 22, 2024 | 15.90 | 16.12 | 15.70 | 16.03 | 504,856 | +0.15(+0.94%) |
Apr 19, 2024 | 15.71 | 16.01 | 15.65 | 15.88 | 471,031 | +0.29(+1.86%) |
Apr 18, 2024 | 15.86 | 15.94 | 15.51 | 15.59 | 491,964 | -0.27(-1.70%) |
Apr 17, 2024 | 15.96 | 16.17 | 15.73 | 15.86 | 384,754 | -0.05(-0.31%) |
Apr 16, 2024 | 15.72 | 15.97 | 15.51 | 15.91 | 357,630 | +0.12(+0.76%) |
Apr 15, 2024 | 15.90 | 16.11 | 15.67 | 15.79 | 423,540 | -0.09(-0.57%) |
Apr 12, 2024 | 16.37 | 16.42 | 15.80 | 15.88 | 426,717 | -0.40(-2.46%) |
Apr 11, 2024 | 15.77 | 16.39 | 15.77 | 16.28 | 602,818 | +0.64(+4.09%) |
Apr 10, 2024 | 15.83 | 15.93 | 15.57 | 15.64 | 658,790 | -0.09(-0.57%) |
Apr 09, 2024 | 16.49 | 16.50 | 15.44 | 15.73 | 1,065,759 | -0.76(-4.61%) |
Apr 08, 2024 | 16.68 | 16.69 | 16.26 | 16.49 | 503,638 | -0.21(-1.26%) |
Apr 05, 2024 | 16.78 | 16.88 | 16.62 | 16.70 | 317,408 | +0.01(+0.06%) |
Apr 04, 2024 | 16.96 | 17.02 | 16.53 | 16.69 | 687,338 | -0.25(-1.48%) |
Apr 03, 2024 | 16.57 | 17.05 | 16.55 | 16.94 | 686,490 | +0.34(+2.05%) |
Apr 02, 2024 | 16.72 | 16.74 | 16.47 | 16.60 | 448,420 | -0.16(-0.95%) |