Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 17.44 | 17.55 | 16.16 | 16.61 | 938,931 | -0.69(-3.99%) |
Apr 30, 2024 | 17.48 | 17.64 | 16.16 | 17.30 | 2,666,736 | -0.52(-2.92%) |
Apr 29, 2024 | 17.50 | 17.86 | 16.87 | 17.82 | 917,389 | +0.44(+2.53%) |
Apr 26, 2024 | 17.06 | 17.40 | 16.93 | 17.38 | 900,784 | +0.48(+2.84%) |
Apr 25, 2024 | 15.83 | 17.13 | 15.51 | 16.90 | 2,355,029 | +1.05(+6.62%) |
Apr 24, 2024 | 15.73 | 15.90 | 15.37 | 15.85 | 1,296,595 | +0.10(+0.63%) |
Apr 23, 2024 | 15.67 | 15.85 | 15.50 | 15.75 | 998,509 | -0.02(-0.13%) |
Apr 22, 2024 | 15.55 | 15.83 | 15.29 | 15.77 | 1,747,962 | -0.15(-0.94%) |
Apr 19, 2024 | 16.03 | 16.11 | 15.86 | 15.92 | 877,944 | -0.09(-0.56%) |
Apr 18, 2024 | 15.59 | 16.18 | 15.40 | 16.01 | 1,368,724 | +0.42(+2.69%) |
Apr 17, 2024 | 15.73 | 15.92 | 15.39 | 15.59 | 2,170,408 | -0.17(-1.06%) |
Apr 16, 2024 | 15.41 | 15.76 | 15.16 | 15.76 | 1,580,169 | +0.10(+0.64%) |
Apr 15, 2024 | 16.17 | 16.17 | 15.57 | 15.66 | 1,367,321 | -0.32(-1.99%) |
Apr 12, 2024 | 16.72 | 17.25 | 15.83 | 15.98 | 2,041,502 | -0.48(-2.90%) |
Apr 11, 2024 | 16.15 | 16.53 | 15.73 | 16.45 | 1,165,890 | +0.41(+2.54%) |
Apr 10, 2024 | 15.67 | 16.23 | 15.39 | 16.05 | 1,104,505 | +0.00(+0.00%) |
Apr 09, 2024 | 15.92 | 16.29 | 15.60 | 16.05 | 1,568,960 | +0.41(+2.61%) |
Apr 08, 2024 | 15.91 | 16.12 | 15.58 | 15.64 | 816,389 | -0.17(-1.07%) |
Apr 05, 2024 | 16.26 | 16.35 | 15.80 | 15.81 | 1,279,234 | -0.28(-1.73%) |
Apr 04, 2024 | 16.03 | 16.31 | 15.69 | 16.09 | 1,503,280 | -0.04(-0.25%) |
Apr 03, 2024 | 15.42 | 16.27 | 15.42 | 16.13 | 1,517,857 | +0.71(+4.58%) |
Apr 02, 2024 | 15.42 | 15.56 | 15.38 | 15.42 | 2,471,715 | +0.10(+0.65%) |
Apr 01, 2024 | 16.02 | 16.02 | 15.21 | 15.32 | 955,349 | -0.49(-3.09%) |
Mar 28, 2024 | 16.13 | 15.87 | 15.79 | 15.81 | 2,383,893 | -0.13(-0.81%) |
Mar 27, 2024 | 16.12 | 16.37 | 15.84 | 15.94 | 1,230,186 | -0.22(-1.36%) |
Mar 26, 2024 | 17.18 | 17.18 | 16.15 | 16.16 | 979,028 | -0.79(-4.64%) |
Mar 25, 2024 | 17.12 | 17.21 | 16.60 | 16.94 | 1,890,834 | -0.04(-0.23%) |
Mar 22, 2024 | 16.83 | 17.00 | 16.82 | 16.98 | 791,067 | -0.05(-0.29%) |
Mar 21, 2024 | 17.39 | 17.41 | 16.94 | 17.03 | 2,564,622 | -0.21(-1.21%) |
Mar 20, 2024 | 17.09 | 17.47 | 16.77 | 17.24 | 3,080,908 | +0.17(+0.99%) |
Mar 19, 2024 | 17.22 | 17.29 | 16.94 | 17.07 | 2,811,635 | -0.28(-1.61%) |
Mar 18, 2024 | 17.55 | 17.59 | 17.10 | 17.35 | 2,438,388 | -0.09(-0.51%) |
Mar 15, 2024 | 17.22 | 17.71 | 17.16 | 17.44 | 9,060,159 | +0.21(+1.21%) |
Mar 14, 2024 | 16.78 | 17.36 | 16.54 | 17.23 | 3,508,453 | +0.37(+2.18%) |
Mar 13, 2024 | 16.81 | 17.64 | 16.78 | 16.86 | 2,272,951 | +0.08(+0.47%) |
Mar 12, 2024 | 16.07 | 16.94 | 16.02 | 16.78 | 2,681,070 | +0.07(+0.42%) |
Mar 11, 2024 | 16.35 | 17.09 | 16.30 | 16.71 | 2,964,773 | +0.55(+3.39%) |
Mar 08, 2024 | 16.41 | 16.54 | 15.83 | 16.17 | 1,675,063 | -0.19(-1.16%) |
Mar 07, 2024 | 16.08 | 16.69 | 15.90 | 16.35 | 2,388,276 | +0.42(+2.62%) |
Mar 06, 2024 | 16.15 | 16.27 | 15.90 | 15.94 | 1,192,218 | +0.02(+0.13%) |
Mar 05, 2024 | 15.73 | 16.48 | 15.58 | 15.92 | 3,019,088 | +0.28(+1.78%) |
Mar 04, 2024 | 15.23 | 15.78 | 15.19 | 15.64 | 2,176,848 | +0.59(+3.90%) |