Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 16.80 | 16.88 | 16.68 | 16.80 | 392,309 | +0.21(+1.27%) |
May 02, 2024 | 16.45 | 16.65 | 16.27 | 16.59 | 292,523 | +0.28(+1.72%) |
May 01, 2024 | 16.35 | 16.54 | 16.07 | 16.31 | 378,734 | +0.01(+0.06%) |
Apr 30, 2024 | 16.46 | 16.58 | 16.25 | 16.30 | 276,854 | -0.29(-1.75%) |
Apr 29, 2024 | 16.46 | 16.69 | 16.46 | 16.59 | 272,652 | +0.18(+1.10%) |
Apr 26, 2024 | 16.45 | 16.55 | 16.13 | 16.41 | 271,891 | -0.06(-0.36%) |
Apr 25, 2024 | 16.31 | 16.55 | 16.17 | 16.47 | 363,559 | +0.04(+0.24%) |
Apr 24, 2024 | 16.28 | 16.46 | 15.77 | 16.43 | 514,764 | +0.02(+0.12%) |
Apr 23, 2024 | 15.77 | 16.68 | 15.56 | 16.41 | 979,896 | +0.91(+5.87%) |
Apr 22, 2024 | 15.32 | 15.55 | 15.01 | 15.50 | 327,807 | +0.18(+1.17%) |
Apr 19, 2024 | 14.87 | 15.32 | 14.76 | 15.32 | 431,785 | +0.46(+3.10%) |
Apr 18, 2024 | 14.78 | 14.99 | 14.68 | 14.86 | 395,711 | +0.09(+0.61%) |
Apr 17, 2024 | 15.04 | 15.04 | 14.76 | 14.77 | 317,069 | -0.13(-0.87%) |
Apr 16, 2024 | 15.12 | 15.18 | 14.84 | 14.90 | 293,955 | -0.25(-1.65%) |
Apr 15, 2024 | 15.56 | 15.63 | 15.13 | 15.15 | 296,142 | -0.35(-2.26%) |
Apr 12, 2024 | 15.59 | 15.62 | 15.38 | 15.50 | 298,726 | -0.17(-1.08%) |
Apr 11, 2024 | 15.55 | 15.74 | 15.41 | 15.67 | 560,310 | +0.21(+1.36%) |
Apr 10, 2024 | 15.57 | 15.57 | 15.32 | 15.46 | 542,621 | -0.37(-2.34%) |
Apr 09, 2024 | 15.45 | 15.89 | 15.44 | 15.83 | 682,356 | +0.43(+2.79%) |
Apr 08, 2024 | 15.67 | 15.70 | 15.32 | 15.40 | 656,673 | -0.21(-1.35%) |
Apr 05, 2024 | 15.42 | 15.68 | 15.42 | 15.61 | 388,891 | +0.21(+1.36%) |
Apr 04, 2024 | 15.71 | 15.78 | 15.35 | 15.40 | 332,556 | -0.19(-1.22%) |
Apr 03, 2024 | 15.53 | 15.79 | 15.53 | 15.59 | 389,332 | -0.03(-0.19%) |
Apr 02, 2024 | 15.93 | 15.93 | 15.60 | 15.62 | 390,528 | -0.46(-2.86%) |
Apr 01, 2024 | 16.27 | 16.30 | 16.00 | 16.08 | 347,179 | -0.14(-0.86%) |
Mar 28, 2024 | 16.09 | 16.23 | 16.23 | 16.22 | 600,407 | +0.17(+1.06%) |
Mar 27, 2024 | 16.06 | 16.24 | 15.98 | 16.05 | 1,167,619 | +0.12(+0.75%) |
Mar 26, 2024 | 16.13 | 16.30 | 15.84 | 15.93 | 967,501 | -0.07(-0.44%) |
Mar 25, 2024 | 15.66 | 16.03 | 15.51 | 16.00 | 1,165,716 | +0.28(+1.78%) |
Mar 22, 2024 | 15.96 | 15.96 | 15.56 | 15.72 | 402,730 | -0.22(-1.38%) |
Mar 21, 2024 | 16.00 | 16.11 | 15.91 | 15.94 | 813,237 | -0.02(-0.13%) |
Mar 20, 2024 | 15.94 | 16.16 | 15.88 | 15.96 | 546,341 | +0.02(+0.13%) |
Mar 19, 2024 | 15.81 | 16.01 | 15.71 | 15.94 | 476,783 | +0.13(+0.82%) |
Mar 18, 2024 | 15.82 | 15.98 | 15.75 | 15.81 | 451,646 | -0.04(-0.25%) |
Mar 15, 2024 | 15.90 | 16.01 | 15.75 | 15.85 | 670,687 | -0.13(-0.81%) |
Mar 14, 2024 | 16.00 | 16.11 | 15.80 | 15.98 | 657,964 | +0.12(+0.76%) |
Mar 13, 2024 | 15.84 | 15.94 | 15.79 | 15.86 | 565,130 | -0.01(-0.06%) |
Mar 12, 2024 | 15.77 | 15.90 | 15.20 | 15.87 | 1,059,476 | +0.09(+0.57%) |
Mar 11, 2024 | 16.03 | 16.12 | 15.76 | 15.78 | 443,690 | -0.23(-1.44%) |
Mar 08, 2024 | 16.20 | 16.41 | 15.96 | 16.01 | 1,099,487 | -0.06(-0.37%) |
Mar 07, 2024 | 16.22 | 16.34 | 16.01 | 16.07 | 613,024 | +0.00(+0.00%) |
Mar 06, 2024 | 16.10 | 16.13 | 15.98 | 16.07 | 331,453 | +0.00(+0.00%) |
Mar 05, 2024 | 15.80 | 16.29 | 15.68 | 16.07 | 1,037,422 | +0.33(+2.10%) |
Mar 04, 2024 | 15.75 | 15.88 | 15.51 | 15.74 | 1,035,963 | -0.07(-0.44%) |