Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 14.88 | 15.10 | 14.32 | 14.54 | 30,339 | -0.38(-2.55%) |
May 02, 2024 | 14.98 | 15.00 | 14.24 | 14.92 | 61,390 | -0.12(-0.80%) |
May 01, 2024 | 14.85 | 15.43 | 14.62 | 15.04 | 21,547 | +0.04(+0.27%) |
Apr 30, 2024 | 15.49 | 15.68 | 14.67 | 15.00 | 47,390 | -0.52(-3.35%) |
Apr 29, 2024 | 16.63 | 16.63 | 15.45 | 15.52 | 90,706 | -0.26(-1.65%) |
Apr 26, 2024 | 15.78 | 16.00 | 15.06 | 15.78 | 53,914 | +0.04(+0.25%) |
Apr 25, 2024 | 15.73 | 16.17 | 15.55 | 15.74 | 8,393 | -0.15(-0.94%) |
Apr 24, 2024 | 16.08 | 16.11 | 15.89 | 15.89 | 7,484 | +0.03(+0.19%) |
Apr 23, 2024 | 15.82 | 16.40 | 15.74 | 15.86 | 78,284 | +0.17(+1.08%) |
Apr 22, 2024 | 15.51 | 15.76 | 15.28 | 15.69 | 5,267 | +0.38(+2.48%) |
Apr 19, 2024 | 15.02 | 15.38 | 14.99 | 15.31 | 9,006 | +0.20(+1.32%) |
Apr 18, 2024 | 14.99 | 15.24 | 14.76 | 15.11 | 6,763 | +0.23(+1.55%) |
Apr 17, 2024 | 14.82 | 15.17 | 14.27 | 14.88 | 32,290 | +0.15(+1.02%) |
Apr 16, 2024 | 14.48 | 15.26 | 14.45 | 14.73 | 23,554 | +0.03(+0.20%) |
Apr 15, 2024 | 14.82 | 15.41 | 14.51 | 14.70 | 41,744 | -0.30(-2.00%) |
Apr 12, 2024 | 14.57 | 15.09 | 14.57 | 15.00 | 47,778 | +0.00(+0.00%) |
Apr 11, 2024 | 15.81 | 16.14 | 14.92 | 15.00 | 79,706 | -0.39(-2.53%) |
Apr 10, 2024 | 14.36 | 16.59 | 14.07 | 15.39 | 155,417 | +0.51(+3.39%) |
Apr 09, 2024 | 15.20 | 15.27 | 14.67 | 14.88 | 65,835 | -0.21(-1.36%) |
Apr 08, 2024 | 15.20 | 15.33 | 15.00 | 15.09 | 21,657 | +0.23(+1.55%) |
Apr 05, 2024 | 14.93 | 15.16 | 14.63 | 14.86 | 25,924 | -0.08(-0.54%) |
Apr 04, 2024 | 15.15 | 15.39 | 14.59 | 14.94 | 58,563 | +0.00(+0.00%) |
Apr 03, 2024 | 14.19 | 15.24 | 14.16 | 14.94 | 80,210 | +0.90(+6.41%) |
Apr 02, 2024 | 14.15 | 14.40 | 13.81 | 14.04 | 234,631 | +0.07(+0.50%) |
Apr 01, 2024 | 14.40 | 14.40 | 13.60 | 13.97 | 33,585 | -0.33(-2.31%) |
Mar 28, 2024 | 14.62 | 14.63 | 13.63 | 14.30 | 114,270 | -0.49(-3.31%) |
Mar 27, 2024 | 14.88 | 14.94 | 14.13 | 14.79 | 167,667 | -0.05(-0.34%) |
Mar 26, 2024 | 14.80 | 14.93 | 14.33 | 14.84 | 34,902 | +0.52(+3.63%) |
Mar 25, 2024 | 14.67 | 15.06 | 14.32 | 14.32 | 95,908 | -0.29(-1.98%) |
Mar 22, 2024 | 14.77 | 14.87 | 14.28 | 14.61 | 23,163 | -0.16(-1.08%) |
Mar 21, 2024 | 15.03 | 15.15 | 14.05 | 14.77 | 45,212 | -0.20(-1.34%) |
Mar 20, 2024 | 14.58 | 17.02 | 14.19 | 14.97 | 103,188 | +0.26(+1.77%) |
Mar 19, 2024 | 14.00 | 16.16 | 13.63 | 14.71 | 128,580 | +0.62(+4.40%) |
Mar 18, 2024 | 13.85 | 15.29 | 13.68 | 14.09 | 43,815 | +0.14(+1.00%) |
Mar 15, 2024 | 13.29 | 14.56 | 13.28 | 13.95 | 48,256 | +0.89(+6.81%) |
Mar 14, 2024 | 13.38 | 13.52 | 12.84 | 13.06 | 44,296 | -0.27(-2.03%) |
Mar 13, 2024 | 13.21 | 13.91 | 13.07 | 13.33 | 62,753 | -0.18(-1.33%) |
Mar 12, 2024 | 13.36 | 13.96 | 13.16 | 13.51 | 129,071 | +0.25(+1.89%) |
Mar 11, 2024 | 14.26 | 14.26 | 13.21 | 13.26 | 87,768 | -0.84(-5.96%) |
Mar 08, 2024 | 14.52 | 14.52 | 14.00 | 14.10 | 28,644 | -0.40(-2.76%) |
Mar 07, 2024 | 14.40 | 14.63 | 14.12 | 14.50 | 57,777 | -0.10(-0.68%) |
Mar 06, 2024 | 14.82 | 15.68 | 14.43 | 14.60 | 176,917 | -0.36(-2.41%) |
Mar 05, 2024 | 14.21 | 15.00 | 14.03 | 14.96 | 63,812 | +0.30(+2.05%) |
Mar 04, 2024 | 14.06 | 14.98 | 13.43 | 14.66 | 81,559 | +0.72(+5.16%) |