Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 18.47 | 20.99 | 18.45 | 19.02 | 17,239 | +0.80(+4.39%) |
May 03, 2024 | 18.71 | 18.74 | 18.13 | 18.22 | 2,701 | +0.07(+0.39%) |
May 02, 2024 | 18.15 | 18.16 | 18.15 | 18.15 | 1,927 | +0.05(+0.28%) |
May 01, 2024 | 18.11 | 18.29 | 17.86 | 18.10 | 2,613 | -0.41(-2.22%) |
Apr 30, 2024 | 18.16 | 18.51 | 17.80 | 18.51 | 922 | +0.11(+0.60%) |
Apr 29, 2024 | 17.75 | 18.40 | 17.62 | 18.40 | 4,924 | +1.05(+6.05%) |
Apr 26, 2024 | 17.00 | 18.28 | 17.00 | 17.35 | 15,885 | +0.35(+2.06%) |
Apr 25, 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 531 | -0.17(-0.99%) |
Apr 24, 2024 | 17.18 | 17.20 | 17.00 | 17.17 | 1,407 | +0.02(+0.12%) |
Apr 23, 2024 | 16.92 | 17.20 | 16.92 | 17.15 | 2,617 | +0.22(+1.30%) |
Apr 22, 2024 | 16.89 | 16.93 | 16.73 | 16.93 | 1,436 | +0.09(+0.53%) |
Apr 19, 2024 | 17.04 | 17.73 | 16.84 | 16.84 | 9,848 | -0.16(-0.94%) |
Apr 18, 2024 | 17.01 | 17.07 | 16.61 | 17.00 | 5,612 | +0.00(+0.00%) |
Apr 17, 2024 | 17.16 | 17.35 | 16.80 | 17.00 | 5,309 | -0.16(-0.93%) |
Apr 16, 2024 | 17.53 | 17.77 | 17.16 | 17.16 | 7,041 | -0.59(-3.32%) |
Apr 15, 2024 | 17.75 | 18.05 | 17.75 | 17.75 | 6,737 | +0.13(+0.74%) |
Apr 12, 2024 | 17.98 | 17.98 | 17.49 | 17.62 | 1,961 | -0.13(-0.73%) |
Apr 11, 2024 | 18.52 | 18.52 | 17.75 | 17.75 | 7,318 | -0.45(-2.47%) |
Apr 10, 2024 | 19.05 | 19.05 | 18.20 | 18.20 | 14,563 | -0.60(-3.19%) |
Apr 09, 2024 | 18.80 | 18.80 | 18.72 | 18.80 | 1,900 | -0.23(-1.21%) |
Apr 08, 2024 | 19.00 | 19.10 | 18.78 | 19.03 | 4,168 | -0.07(-0.37%) |
Apr 05, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 378 | +0.05(+0.26%) |
Apr 04, 2024 | 18.95 | 19.07 | 18.74 | 19.05 | 1,491 | +0.15(+0.79%) |
Apr 02, 2024 | 18.90 | 244 | -0.09(-0.47%) | |||
Apr 01, 2024 | 19.41 | 19.42 | 18.80 | 18.99 | 6,093 | -0.29(-1.48%) |
Mar 28, 2024 | 19.50 | 19.50 | 19.25 | 19.27 | 1,346 | -0.12(-0.64%) |
Mar 27, 2024 | 19.57 | 19.57 | 19.32 | 19.40 | 3,253 | +0.06(+0.31%) |
Mar 26, 2024 | 19.65 | 19.65 | 19.34 | 19.34 | 948 | +0.00(+0.00%) |
Mar 25, 2024 | 19.94 | 19.94 | 19.25 | 19.34 | 1,524 | +0.34(+1.79%) |
Mar 22, 2024 | 19.89 | 19.97 | 18.86 | 19.00 | 3,725 | +0.00(+0.00%) |
Mar 21, 2024 | 19.24 | 19.62 | 19.00 | 19.00 | 5,047 | +0.10(+0.53%) |
Mar 20, 2024 | 18.97 | 18.97 | 18.61 | 18.90 | 1,339 | +0.08(+0.43%) |
Mar 19, 2024 | 18.76 | 19.18 | 18.76 | 18.82 | 7,518 | -0.50(-2.59%) |
Mar 18, 2024 | 19.02 | 20.12 | 18.83 | 19.32 | 1,323 | -0.47(-2.37%) |
Mar 15, 2024 | 19.25 | 19.79 | 18.85 | 19.79 | 15,321 | +0.53(+2.75%) |
Mar 14, 2024 | 19.31 | 20.27 | 19.25 | 19.26 | 2,305 | -0.33(-1.68%) |
Mar 13, 2024 | 19.79 | 19.79 | 19.59 | 19.59 | 667 | -0.20(-1.01%) |
Mar 12, 2024 | 20.01 | 20.70 | 19.61 | 19.79 | 9,152 | -0.58(-2.85%) |
Mar 11, 2024 | 20.23 | 20.45 | 20.13 | 20.37 | 3,680 | -0.11(-0.54%) |
Mar 08, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 407 | -0.02(-0.10%) |
Mar 07, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 687 | +0.32(+1.59%) |
Mar 06, 2024 | 20.21 | 20.21 | 20.18 | 20.18 | 579 | +0.33(+1.64%) |
Mar 05, 2024 | 20.33 | 20.84 | 19.80 | 19.85 | 6,485 | -0.42(-2.09%) |
Mar 04, 2024 | 20.10 | 20.54 | 20.10 | 20.28 | 1,918 | -0.52(-2.51%) |