Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 13.75 | 14.30 | 13.62 | 13.95 | 3,968,818 | +0.39(+2.88%) |
May 02, 2024 | 13.30 | 13.67 | 12.79 | 13.56 | 5,581,702 | +0.31(+2.34%) |
May 01, 2024 | 12.10 | 13.66 | 11.02 | 13.25 | 15,909,658 | -4.82(-26.67%) |
Apr 30, 2024 | 18.14 | 18.28 | 18.04 | 18.07 | 2,284,943 | -0.26(-1.42%) |
Apr 29, 2024 | 18.13 | 18.39 | 18.05 | 18.33 | 1,362,542 | +0.34(+1.89%) |
Apr 26, 2024 | 18.07 | 18.25 | 17.98 | 17.99 | 1,510,890 | +0.03(+0.17%) |
Apr 25, 2024 | 18.06 | 18.11 | 17.66 | 17.96 | 1,604,490 | -0.24(-1.32%) |
Apr 24, 2024 | 18.05 | 18.25 | 17.93 | 18.20 | 1,717,987 | -0.01(-0.05%) |
Apr 23, 2024 | 18.18 | 18.44 | 18.10 | 18.21 | 1,349,668 | -0.05(-0.27%) |
Apr 22, 2024 | 18.29 | 18.48 | 18.17 | 18.26 | 1,484,763 | +0.00(+0.00%) |
Apr 19, 2024 | 17.68 | 18.28 | 17.65 | 18.26 | 1,694,774 | +0.58(+3.28%) |
Apr 18, 2024 | 17.48 | 17.68 | 17.32 | 17.68 | 1,295,852 | +0.38(+2.20%) |
Apr 17, 2024 | 17.40 | 17.51 | 17.19 | 17.30 | 1,194,906 | +0.00(+0.00%) |
Apr 16, 2024 | 17.47 | 17.57 | 17.29 | 17.30 | 1,315,521 | -0.31(-1.76%) |
Apr 15, 2024 | 17.69 | 17.90 | 17.45 | 17.61 | 1,681,913 | -0.05(-0.28%) |
Apr 12, 2024 | 17.85 | 17.87 | 17.59 | 17.66 | 1,809,890 | -0.31(-1.73%) |
Apr 11, 2024 | 18.49 | 18.52 | 17.94 | 17.97 | 1,528,644 | -0.35(-1.91%) |
Apr 10, 2024 | 18.55 | 18.58 | 18.20 | 18.32 | 1,486,928 | -0.66(-3.48%) |
Apr 09, 2024 | 19.10 | 19.33 | 18.89 | 18.98 | 1,325,181 | -0.01(-0.05%) |
Apr 08, 2024 | 18.80 | 19.07 | 18.76 | 18.99 | 1,206,494 | +0.30(+1.61%) |
Apr 05, 2024 | 18.66 | 18.81 | 18.52 | 18.69 | 1,345,719 | -0.06(-0.32%) |
Apr 04, 2024 | 18.50 | 19.09 | 18.48 | 18.75 | 1,743,657 | +0.15(+0.81%) |
Apr 03, 2024 | 18.36 | 18.62 | 18.28 | 18.60 | 2,292,118 | +0.17(+0.92%) |
Apr 02, 2024 | 18.69 | 18.71 | 18.11 | 18.43 | 2,043,126 | -0.47(-2.49%) |
Apr 01, 2024 | 19.16 | 19.18 | 18.87 | 18.90 | 1,527,179 | -0.25(-1.31%) |
Mar 28, 2024 | 18.96 | 19.08 | 19.08 | 19.15 | 1,100,363 | +0.19(+1.00%) |
Mar 27, 2024 | 18.21 | 19.02 | 18.21 | 18.96 | 2,436,736 | +0.88(+4.87%) |
Mar 26, 2024 | 18.65 | 18.71 | 17.80 | 18.08 | 2,784,451 | -0.61(-3.26%) |
Mar 25, 2024 | 18.89 | 19.06 | 18.57 | 18.69 | 2,345,819 | -0.09(-0.48%) |
Mar 22, 2024 | 18.98 | 18.99 | 18.69 | 18.78 | 1,499,327 | -0.15(-0.79%) |
Mar 21, 2024 | 18.91 | 19.10 | 18.76 | 18.93 | 1,552,146 | +0.05(+0.26%) |
Mar 20, 2024 | 18.80 | 18.90 | 18.52 | 18.88 | 1,560,921 | +0.08(+0.43%) |
Mar 19, 2024 | 18.35 | 18.92 | 18.35 | 18.80 | 1,702,086 | +0.39(+2.12%) |
Mar 18, 2024 | 18.53 | 18.75 | 18.37 | 18.41 | 1,847,791 | -0.23(-1.23%) |
Mar 15, 2024 | 18.40 | 18.88 | 18.34 | 18.64 | 5,814,001 | +0.08(+0.43%) |
Mar 14, 2024 | 18.90 | 18.90 | 18.40 | 18.56 | 2,030,014 | -0.31(-1.64%) |
Mar 13, 2024 | 18.99 | 19.16 | 18.71 | 18.87 | 2,279,388 | -0.05(-0.26%) |
Mar 12, 2024 | 19.89 | 19.99 | 18.66 | 18.92 | 3,509,285 | -1.27(-6.29%) |
Mar 11, 2024 | 19.97 | 20.25 | 19.91 | 20.19 | 1,310,435 | +0.21(+1.08%) |
Mar 08, 2024 | 20.20 | 20.32 | 19.89 | 19.97 | 1,280,561 | -0.09(-0.44%) |
Mar 07, 2024 | 20.33 | 20.41 | 20.02 | 20.06 | 1,321,484 | -0.17(-0.82%) |
Mar 06, 2024 | 20.18 | 20.27 | 19.98 | 20.23 | 1,370,102 | +0.16(+0.78%) |
Mar 05, 2024 | 20.22 | 20.46 | 19.97 | 20.07 | 1,705,232 | -0.27(-1.34%) |
Mar 04, 2024 | 20.21 | 20.53 | 20.15 | 20.34 | 1,781,303 | +0.21(+1.02%) |