Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 16.76 | 17.20 | 16.71 | 16.92 | 253,359 | +0.24(+1.44%) |
Apr 30, 2024 | 17.00 | 17.00 | 16.66 | 16.68 | 203,525 | -0.44(-2.57%) |
Apr 29, 2024 | 17.57 | 17.59 | 17.07 | 17.12 | 166,890 | -0.38(-2.17%) |
Apr 26, 2024 | 17.42 | 17.63 | 17.28 | 17.50 | 178,955 | +0.11(+0.63%) |
Apr 25, 2024 | 17.43 | 17.44 | 17.24 | 17.39 | 129,189 | -0.26(-1.47%) |
Apr 24, 2024 | 18.00 | 18.03 | 17.57 | 17.65 | 172,207 | -0.35(-1.94%) |
Apr 23, 2024 | 17.72 | 18.20 | 17.72 | 18.00 | 276,106 | +0.29(+1.64%) |
Apr 22, 2024 | 17.33 | 17.80 | 17.27 | 17.71 | 177,359 | +0.50(+2.91%) |
Apr 19, 2024 | 17.42 | 17.55 | 17.09 | 17.21 | 198,036 | -0.29(-1.66%) |
Apr 18, 2024 | 17.15 | 17.51 | 16.97 | 17.50 | 233,280 | +0.35(+2.04%) |
Apr 17, 2024 | 16.87 | 17.17 | 16.72 | 17.15 | 239,431 | +0.35(+2.08%) |
Apr 16, 2024 | 16.73 | 17.10 | 16.54 | 16.80 | 191,303 | -0.02(-0.12%) |
Apr 15, 2024 | 17.12 | 17.20 | 16.72 | 16.82 | 320,117 | -0.31(-1.81%) |
Apr 12, 2024 | 17.47 | 17.55 | 17.00 | 17.13 | 164,227 | -0.46(-2.62%) |
Apr 11, 2024 | 17.78 | 17.83 | 17.43 | 17.59 | 166,711 | -0.17(-0.96%) |
Apr 10, 2024 | 18.02 | 18.15 | 17.45 | 17.76 | 168,196 | -0.70(-3.79%) |
Apr 09, 2024 | 18.57 | 18.77 | 18.40 | 18.46 | 102,859 | +0.01(+0.05%) |
Apr 08, 2024 | 18.62 | 18.78 | 18.37 | 18.45 | 107,742 | -0.08(-0.43%) |
Apr 05, 2024 | 18.21 | 18.54 | 18.20 | 18.53 | 248,946 | +0.26(+1.42%) |
Apr 04, 2024 | 18.76 | 18.98 | 18.25 | 18.27 | 149,799 | -0.37(-1.98%) |
Apr 03, 2024 | 18.33 | 18.73 | 18.16 | 18.64 | 214,094 | +0.15(+0.81%) |
Apr 02, 2024 | 18.33 | 18.49 | 18.12 | 18.49 | 161,991 | -0.07(-0.38%) |
Apr 01, 2024 | 18.71 | 18.71 | 18.36 | 18.56 | 112,162 | -0.14(-0.75%) |
Mar 28, 2024 | 18.26 | 18.81 | 18.26 | 18.70 | 177,814 | +0.48(+2.63%) |
Mar 27, 2024 | 18.06 | 18.25 | 18.06 | 18.22 | 146,380 | +0.29(+1.62%) |
Mar 26, 2024 | 18.08 | 18.11 | 17.87 | 17.93 | 113,413 | -0.05(-0.28%) |
Mar 25, 2024 | 18.15 | 18.23 | 17.96 | 17.98 | 83,974 | -0.11(-0.61%) |
Mar 22, 2024 | 18.29 | 18.31 | 18.06 | 18.09 | 86,698 | -0.17(-0.93%) |
Mar 21, 2024 | 18.36 | 18.54 | 18.21 | 18.26 | 147,270 | -0.03(-0.16%) |
Mar 20, 2024 | 18.21 | 18.38 | 17.93 | 18.29 | 141,678 | +0.00(+0.00%) |
Mar 19, 2024 | 17.97 | 18.30 | 17.84 | 18.29 | 227,800 | +0.33(+1.84%) |
Mar 18, 2024 | 17.85 | 18.34 | 17.84 | 17.96 | 362,357 | -0.18(-0.99%) |
Mar 15, 2024 | 17.82 | 18.17 | 17.68 | 18.14 | 361,198 | +0.16(+0.89%) |
Mar 14, 2024 | 18.12 | 18.12 | 17.44 | 17.98 | 375,987 | -0.19(-1.05%) |
Mar 13, 2024 | 17.76 | 18.17 | 17.66 | 18.17 | 338,486 | +0.39(+2.19%) |
Mar 12, 2024 | 18.34 | 18.34 | 17.54 | 17.78 | 226,606 | -0.55(-3.00%) |
Mar 11, 2024 | 18.29 | 18.38 | 17.89 | 18.33 | 206,544 | -0.04(-0.22%) |
Mar 08, 2024 | 18.45 | 18.72 | 18.12 | 18.37 | 222,327 | +0.06(+0.33%) |
Mar 07, 2024 | 18.18 | 18.46 | 18.01 | 18.31 | 212,168 | +0.22(+1.22%) |
Mar 06, 2024 | 18.63 | 18.92 | 17.48 | 18.09 | 430,120 | -0.80(-4.24%) |
Mar 05, 2024 | 18.83 | 19.00 | 18.68 | 18.89 | 306,682 | -0.03(-0.16%) |
Mar 04, 2024 | 18.95 | 19.01 | 18.82 | 18.92 | 275,501 | -0.01(-0.05%) |