Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 14.19 | 14.19 | 13.93 | 14.04 | 664,984 | +0.02(+0.14%) |
May 01, 2024 | 14.14 | 14.20 | 13.66 | 14.02 | 955,633 | -0.19(-1.34%) |
Apr 30, 2024 | 14.37 | 14.37 | 14.09 | 14.21 | 585,540 | -0.34(-2.34%) |
Apr 29, 2024 | 14.42 | 14.57 | 14.20 | 14.55 | 515,595 | +0.19(+1.32%) |
Apr 26, 2024 | 14.29 | 14.52 | 14.18 | 14.36 | 491,292 | +0.08(+0.56%) |
Apr 25, 2024 | 14.20 | 14.35 | 14.01 | 14.28 | 523,161 | -0.14(-0.97%) |
Apr 24, 2024 | 14.60 | 14.61 | 14.05 | 14.42 | 615,096 | -0.11(-0.76%) |
Apr 23, 2024 | 14.44 | 14.93 | 14.42 | 14.53 | 646,373 | +0.14(+0.97%) |
Apr 22, 2024 | 14.64 | 14.72 | 14.12 | 14.39 | 967,731 | -0.16(-1.10%) |
Apr 19, 2024 | 15.13 | 15.32 | 14.46 | 14.55 | 1,192,236 | -0.65(-4.28%) |
Apr 18, 2024 | 15.65 | 15.75 | 15.02 | 15.20 | 1,179,239 | -0.42(-2.69%) |
Apr 17, 2024 | 15.59 | 15.89 | 15.45 | 15.62 | 563,117 | +0.14(+0.90%) |
Apr 16, 2024 | 15.41 | 15.54 | 15.24 | 15.48 | 973,353 | +0.07(+0.45%) |
Apr 15, 2024 | 15.91 | 15.99 | 15.36 | 15.41 | 1,433,451 | -0.56(-3.51%) |
Apr 12, 2024 | 16.16 | 16.24 | 15.90 | 15.97 | 1,088,302 | -0.37(-2.26%) |
Apr 11, 2024 | 16.32 | 16.34 | 15.98 | 16.34 | 1,390,924 | +0.03(+0.18%) |
Apr 10, 2024 | 16.16 | 16.49 | 16.03 | 16.31 | 947,717 | -0.28(-1.69%) |
Apr 09, 2024 | 16.72 | 16.79 | 16.48 | 16.59 | 883,199 | -0.03(-0.18%) |
Apr 08, 2024 | 16.45 | 16.62 | 16.28 | 16.62 | 623,060 | +0.37(+2.28%) |
Apr 05, 2024 | 15.79 | 16.49 | 15.79 | 16.25 | 726,068 | +0.01(+0.06%) |
Apr 04, 2024 | 15.98 | 16.29 | 15.86 | 16.24 | 1,327,276 | +0.40(+2.53%) |
Apr 03, 2024 | 15.22 | 15.90 | 15.12 | 15.84 | 908,942 | +0.61(+4.01%) |
Apr 02, 2024 | 15.31 | 15.47 | 15.01 | 15.23 | 1,268,634 | -0.35(-2.25%) |
Apr 01, 2024 | 14.80 | 15.65 | 14.80 | 15.58 | 1,489,573 | +0.88(+5.99%) |
Mar 28, 2024 | 14.72 | 14.64 | 14.63 | 14.70 | 1,106,993 | +0.01(+0.07%) |
Mar 27, 2024 | 15.11 | 15.14 | 14.69 | 14.69 | 1,087,410 | -0.36(-2.39%) |
Mar 26, 2024 | 15.10 | 15.25 | 14.79 | 15.05 | 1,396,965 | -0.04(-0.27%) |
Mar 25, 2024 | 15.35 | 15.57 | 15.09 | 15.09 | 1,164,419 | -0.21(-1.37%) |
Mar 22, 2024 | 15.57 | 15.75 | 15.21 | 15.30 | 1,709,228 | -0.30(-1.92%) |
Mar 21, 2024 | 15.69 | 15.86 | 15.16 | 15.60 | 1,853,529 | -0.09(-0.57%) |
Mar 20, 2024 | 15.30 | 15.83 | 15.06 | 15.69 | 1,967,776 | +0.69(+4.60%) |
Mar 19, 2024 | 15.61 | 16.27 | 14.58 | 15.00 | 9,009,544 | -3.18(-17.49%) |
Mar 18, 2024 | 18.11 | 18.27 | 17.64 | 18.18 | 3,052,410 | +0.38(+2.13%) |
Mar 15, 2024 | 17.52 | 17.85 | 17.35 | 17.80 | 1,911,677 | +0.35(+2.01%) |
Mar 14, 2024 | 17.50 | 17.63 | 17.02 | 17.45 | 1,084,094 | -0.12(-0.68%) |
Mar 13, 2024 | 17.06 | 17.79 | 17.06 | 17.57 | 1,406,731 | +0.51(+2.99%) |
Mar 12, 2024 | 17.09 | 17.32 | 16.63 | 17.06 | 655,007 | +0.06(+0.35%) |
Mar 11, 2024 | 16.99 | 17.16 | 16.83 | 17.00 | 443,933 | +0.02(+0.09%) |
Mar 08, 2024 | 17.32 | 17.95 | 16.73 | 16.98 | 1,752,790 | -0.07(-0.38%) |
Mar 07, 2024 | 16.88 | 17.49 | 16.80 | 17.05 | 1,597,099 | +0.25(+1.49%) |
Mar 06, 2024 | 16.66 | 17.04 | 16.59 | 16.80 | 1,079,811 | +0.36(+2.19%) |
Mar 05, 2024 | 16.44 | 16.78 | 16.36 | 16.44 | 843,988 | -0.22(-1.32%) |
Mar 04, 2024 | 16.79 | 16.80 | 16.36 | 16.66 | 482,848 | -0.08(-0.48%) |