Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 17.68 | 18.75 | 17.68 | 18.10 | 176,816 | +0.71(+4.08%) |
Apr 30, 2024 | 17.93 | 18.36 | 17.35 | 17.39 | 792,794 | -0.40(-2.25%) |
Apr 29, 2024 | 17.41 | 18.79 | 16.56 | 17.79 | 283,528 | +0.61(+3.55%) |
Apr 26, 2024 | 16.72 | 17.52 | 16.16 | 17.18 | 148,934 | +0.40(+2.38%) |
Apr 25, 2024 | 16.81 | 17.44 | 16.53 | 16.78 | 602,668 | -0.71(-4.06%) |
Apr 24, 2024 | 17.31 | 17.99 | 17.15 | 17.49 | 221,584 | +0.12(+0.69%) |
Apr 23, 2024 | 17.54 | 18.20 | 17.00 | 17.37 | 368,498 | -0.25(-1.42%) |
Apr 22, 2024 | 17.35 | 17.99 | 16.87 | 17.62 | 280,702 | +0.34(+1.97%) |
Apr 19, 2024 | 17.67 | 18.51 | 15.96 | 17.28 | 763,125 | -0.39(-2.21%) |
Apr 18, 2024 | 17.34 | 18.27 | 16.76 | 17.67 | 211,501 | +0.37(+2.14%) |
Apr 17, 2024 | 18.65 | 19.45 | 17.09 | 17.30 | 186,912 | -1.39(-7.44%) |
Apr 16, 2024 | 19.58 | 20.60 | 18.59 | 18.69 | 147,811 | -1.25(-6.27%) |
Apr 15, 2024 | 20.76 | 21.19 | 19.55 | 19.94 | 745,161 | -1.14(-5.41%) |
Apr 12, 2024 | 24.20 | 24.20 | 20.00 | 21.08 | 853,434 | -2.74(-11.50%) |
Apr 11, 2024 | 24.01 | 26.00 | 22.62 | 23.82 | 3,347,261 | +4.00(+20.18%) |
Apr 10, 2024 | 18.88 | 21.16 | 17.99 | 19.82 | 832,208 | +0.63(+3.28%) |
Apr 09, 2024 | 18.96 | 19.97 | 18.27 | 19.19 | 140,495 | +0.89(+4.86%) |
Apr 08, 2024 | 19.49 | 19.49 | 17.70 | 18.30 | 87,392 | -1.10(-5.67%) |
Apr 05, 2024 | 18.52 | 19.66 | 18.17 | 19.40 | 230,632 | +0.80(+4.30%) |
Apr 04, 2024 | 18.97 | 19.45 | 18.50 | 18.60 | 184,850 | +0.01(+0.05%) |
Apr 03, 2024 | 18.52 | 19.00 | 18.04 | 18.59 | 129,028 | -0.21(-1.12%) |
Apr 02, 2024 | 18.19 | 19.08 | 17.35 | 18.80 | 383,056 | -0.10(-0.53%) |
Apr 01, 2024 | 17.64 | 19.36 | 17.32 | 18.90 | 285,764 | +1.31(+7.45%) |
Mar 28, 2024 | 18.65 | 18.69 | 17.36 | 17.59 | 196,400 | -1.04(-5.58%) |
Mar 27, 2024 | 17.78 | 18.81 | 17.50 | 18.63 | 84,205 | +1.02(+5.79%) |
Mar 26, 2024 | 18.15 | 18.41 | 17.34 | 17.61 | 97,388 | -0.17(-0.96%) |
Mar 25, 2024 | 18.46 | 18.89 | 16.81 | 17.78 | 170,032 | -0.70(-3.79%) |
Mar 22, 2024 | 18.03 | 18.99 | 17.50 | 18.48 | 137,245 | +0.42(+2.33%) |
Mar 21, 2024 | 19.20 | 19.20 | 17.59 | 18.06 | 158,371 | -1.15(-5.99%) |
Mar 20, 2024 | 17.00 | 19.50 | 16.71 | 19.21 | 252,581 | +1.67(+9.52%) |
Mar 19, 2024 | 14.50 | 18.15 | 14.50 | 17.54 | 666,760 | +4.90(+38.77%) |
Mar 18, 2024 | 11.92 | 12.98 | 11.67 | 12.64 | 74,357 | +0.67(+5.60%) |
Mar 15, 2024 | 11.13 | 12.26 | 10.90 | 11.97 | 643,091 | +0.43(+3.73%) |
Mar 14, 2024 | 12.07 | 13.11 | 11.35 | 11.54 | 99,694 | -0.73(-5.95%) |
Mar 13, 2024 | 12.65 | 12.84 | 12.24 | 12.27 | 79,511 | -0.48(-3.76%) |
Mar 12, 2024 | 13.59 | 13.59 | 12.16 | 12.75 | 221,123 | -0.73(-5.42%) |
Mar 11, 2024 | 14.69 | 14.69 | 13.41 | 13.48 | 61,913 | -1.39(-9.35%) |
Mar 08, 2024 | 15.87 | 15.87 | 14.47 | 14.87 | 46,231 | -0.53(-3.44%) |
Mar 07, 2024 | 15.81 | 16.11 | 15.28 | 15.40 | 53,207 | -0.05(-0.32%) |
Mar 06, 2024 | 16.34 | 16.43 | 15.19 | 15.45 | 42,263 | -0.59(-3.68%) |
Mar 05, 2024 | 16.15 | 16.41 | 15.85 | 16.04 | 29,860 | -0.63(-3.78%) |
Mar 04, 2024 | 17.00 | 17.10 | 15.72 | 16.67 | 48,423 | +0.00(+0.00%) |