Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 15.41 | 15.93 | 14.89 | 15.44 | 149,566 | +0.02(+0.13%) |
May 02, 2024 | 15.75 | 15.75 | 15.41 | 15.42 | 258,413 | -1.67(-9.78%) |
May 01, 2024 | 16.69 | 17.11 | 16.65 | 17.09 | 35,395 | +0.19(+1.14%) |
Apr 30, 2024 | 17.90 | 17.90 | 16.84 | 16.90 | 39,243 | -0.06(-0.35%) |
Apr 29, 2024 | 16.95 | 17.10 | 16.95 | 16.96 | 33,629 | +0.40(+2.42%) |
Apr 26, 2024 | 16.63 | 16.64 | 16.28 | 16.56 | 53,181 | -0.59(-3.44%) |
Apr 25, 2024 | 17.11 | 17.16 | 17.01 | 17.15 | 22,411 | -0.23(-1.32%) |
Apr 24, 2024 | 17.61 | 17.93 | 17.38 | 17.38 | 43,508 | +0.54(+3.24%) |
Apr 23, 2024 | 16.45 | 16.87 | 16.45 | 16.84 | 29,094 | +0.35(+2.09%) |
Apr 22, 2024 | 16.43 | 16.63 | 16.43 | 16.49 | 33,632 | -0.16(-0.96%) |
Apr 19, 2024 | 16.59 | 16.66 | 16.57 | 16.65 | 53,248 | -0.02(-0.12%) |
Apr 18, 2024 | 16.68 | 16.76 | 16.64 | 16.67 | 44,927 | +0.47(+2.90%) |
Apr 17, 2024 | 15.79 | 16.24 | 15.79 | 16.20 | 26,774 | +0.15(+0.93%) |
Apr 16, 2024 | 16.31 | 16.31 | 16.05 | 16.05 | 36,148 | -0.61(-3.63%) |
Apr 15, 2024 | 16.72 | 16.89 | 16.55 | 16.66 | 21,420 | -0.02(-0.09%) |
Apr 12, 2024 | 17.99 | 17.99 | 16.52 | 16.67 | 25,105 | -0.08(-0.48%) |
Apr 11, 2024 | 16.67 | 16.79 | 16.41 | 16.75 | 31,355 | -0.09(-0.53%) |
Apr 10, 2024 | 18.25 | 18.25 | 16.72 | 16.84 | 40,605 | -0.38(-2.21%) |
Apr 09, 2024 | 16.50 | 17.43 | 16.50 | 17.22 | 35,916 | +0.09(+0.53%) |
Apr 08, 2024 | 16.62 | 17.19 | 16.62 | 17.13 | 47,545 | +0.08(+0.47%) |
Apr 05, 2024 | 17.21 | 17.21 | 16.99 | 17.05 | 42,139 | +0.00(+0.00%) |
Apr 04, 2024 | 17.25 | 17.27 | 17.03 | 17.05 | 28,009 | +0.07(+0.41%) |
Apr 03, 2024 | 17.66 | 17.66 | 16.87 | 16.98 | 85,523 | -0.18(-1.05%) |
Apr 02, 2024 | 16.63 | 17.22 | 16.63 | 17.16 | 23,715 | -0.05(-0.29%) |
Apr 01, 2024 | 17.32 | 17.36 | 17.20 | 17.21 | 60,935 | -0.85(-4.71%) |
Mar 28, 2024 | 18.22 | 18.22 | 18.01 | 18.06 | 21,975 | +0.01(+0.06%) |
Mar 27, 2024 | 18.77 | 18.77 | 17.90 | 18.05 | 29,611 | -0.14(-0.77%) |
Mar 26, 2024 | 18.25 | 18.25 | 18.05 | 18.19 | 27,070 | +0.00(+0.00%) |
Mar 25, 2024 | 17.85 | 18.37 | 17.85 | 18.19 | 48,158 | +0.37(+2.08%) |
Mar 22, 2024 | 17.75 | 17.82 | 17.65 | 17.82 | 43,217 | -0.12(-0.67%) |
Mar 21, 2024 | 17.96 | 18.67 | 17.76 | 17.94 | 144,200 | -0.03(-0.17%) |
Mar 20, 2024 | 18.41 | 18.41 | 17.93 | 17.97 | 35,810 | -0.46(-2.50%) |
Mar 19, 2024 | 18.22 | 18.44 | 18.22 | 18.43 | 27,075 | +0.14(+0.77%) |
Mar 18, 2024 | 18.24 | 18.98 | 18.18 | 18.29 | 21,842 | -0.53(-2.82%) |
Mar 15, 2024 | 18.81 | 18.93 | 18.68 | 18.82 | 18,487 | +0.06(+0.34%) |
Mar 14, 2024 | 18.63 | 19.40 | 18.63 | 18.76 | 38,527 | +0.06(+0.30%) |
Mar 13, 2024 | 19.05 | 19.42 | 18.52 | 18.70 | 193,570 | +0.35(+1.91%) |
Mar 12, 2024 | 18.26 | 18.47 | 18.12 | 18.35 | 27,436 | +0.27(+1.49%) |
Mar 11, 2024 | 18.45 | 18.45 | 17.75 | 18.08 | 29,158 | -0.12(-0.66%) |
Mar 08, 2024 | 18.09 | 18.28 | 18.07 | 18.20 | 287,161 | +0.26(+1.45%) |
Mar 07, 2024 | 18.21 | 18.27 | 17.87 | 17.94 | 1,037,808 | -0.13(-0.74%) |
Mar 06, 2024 | 17.55 | 18.22 | 17.55 | 18.07 | 421,174 | +0.14(+0.80%) |
Mar 05, 2024 | 17.20 | 18.37 | 17.20 | 17.93 | 78,928 | +0.04(+0.22%) |
Mar 04, 2024 | 17.82 | 17.90 | 17.75 | 17.89 | 53,883 | -0.09(-0.50%) |