Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 12.75 | 14.96 | 11.68 | 14.72 | 1,794,236 | -0.32(-2.13%) |
May 02, 2024 | 15.31 | 15.38 | 15.02 | 15.04 | 918,298 | +0.02(+0.13%) |
May 01, 2024 | 14.97 | 15.32 | 14.80 | 15.02 | 727,393 | +0.10(+0.67%) |
Apr 30, 2024 | 15.12 | 15.16 | 14.86 | 14.92 | 365,844 | -0.28(-1.84%) |
Apr 29, 2024 | 15.43 | 15.57 | 15.16 | 15.20 | 365,403 | -0.12(-0.78%) |
Apr 26, 2024 | 15.68 | 15.88 | 15.28 | 15.32 | 720,094 | -0.29(-1.86%) |
Apr 25, 2024 | 15.43 | 15.65 | 15.29 | 15.61 | 450,204 | -0.03(-0.19%) |
Apr 24, 2024 | 15.93 | 15.93 | 15.61 | 15.64 | 315,876 | -0.33(-2.07%) |
Apr 23, 2024 | 15.93 | 16.06 | 15.85 | 15.97 | 553,125 | +0.05(+0.31%) |
Apr 22, 2024 | 15.39 | 15.97 | 15.32 | 15.92 | 299,627 | +0.63(+4.12%) |
Apr 19, 2024 | 15.09 | 15.44 | 15.08 | 15.29 | 265,932 | +0.14(+0.92%) |
Apr 18, 2024 | 15.22 | 15.35 | 15.08 | 15.15 | 191,764 | +0.01(+0.07%) |
Apr 17, 2024 | 15.26 | 15.36 | 15.04 | 15.14 | 165,946 | -0.01(-0.07%) |
Apr 16, 2024 | 14.94 | 15.20 | 14.92 | 15.15 | 205,784 | +0.04(+0.26%) |
Apr 15, 2024 | 15.22 | 15.35 | 14.97 | 15.11 | 306,961 | -0.11(-0.72%) |
Apr 12, 2024 | 15.78 | 15.87 | 15.12 | 15.22 | 484,843 | -0.61(-3.85%) |
Apr 11, 2024 | 15.65 | 15.95 | 15.43 | 15.83 | 275,012 | +0.18(+1.15%) |
Apr 10, 2024 | 15.67 | 15.91 | 15.50 | 15.65 | 655,826 | -0.26(-1.63%) |
Apr 09, 2024 | 15.96 | 16.07 | 15.65 | 15.91 | 715,674 | +0.32(+2.05%) |
Apr 08, 2024 | 15.27 | 15.64 | 15.02 | 15.59 | 525,612 | +0.35(+2.30%) |
Apr 05, 2024 | 14.72 | 15.45 | 14.72 | 15.24 | 393,364 | +0.44(+2.97%) |
Apr 04, 2024 | 14.89 | 15.07 | 14.74 | 14.80 | 424,355 | +0.07(+0.48%) |
Apr 03, 2024 | 14.48 | 14.83 | 14.14 | 14.73 | 362,494 | +0.12(+0.82%) |
Apr 02, 2024 | 14.06 | 14.63 | 13.98 | 14.61 | 492,773 | +0.41(+2.89%) |
Apr 01, 2024 | 14.16 | 14.26 | 13.92 | 14.20 | 366,873 | +0.07(+0.50%) |
Mar 28, 2024 | 14.14 | 14.05 | 14.05 | 14.13 | 216,304 | -0.05(-0.35%) |
Mar 27, 2024 | 14.00 | 14.20 | 13.93 | 14.18 | 292,397 | +0.34(+2.46%) |
Mar 26, 2024 | 13.87 | 13.96 | 13.76 | 13.84 | 189,206 | +0.10(+0.73%) |
Mar 25, 2024 | 13.77 | 13.84 | 13.69 | 13.74 | 245,052 | -0.02(-0.15%) |
Mar 22, 2024 | 14.40 | 14.50 | 13.76 | 13.76 | 180,645 | -0.60(-4.18%) |
Mar 21, 2024 | 13.90 | 14.45 | 13.79 | 14.36 | 374,117 | +0.48(+3.46%) |
Mar 20, 2024 | 13.63 | 13.93 | 13.51 | 13.88 | 225,680 | +0.18(+1.31%) |
Mar 19, 2024 | 13.45 | 13.80 | 13.45 | 13.70 | 186,005 | +0.14(+1.03%) |
Mar 18, 2024 | 13.49 | 13.74 | 13.47 | 13.56 | 205,373 | +0.06(+0.44%) |
Mar 15, 2024 | 13.23 | 13.52 | 13.19 | 13.50 | 501,302 | +0.25(+1.89%) |
Mar 14, 2024 | 13.11 | 13.26 | 12.99 | 13.25 | 280,793 | +0.12(+0.91%) |
Mar 13, 2024 | 13.18 | 13.31 | 13.08 | 13.13 | 212,828 | -0.05(-0.38%) |
Mar 12, 2024 | 13.32 | 13.32 | 13.07 | 13.18 | 228,995 | -0.13(-0.98%) |
Mar 11, 2024 | 13.25 | 13.48 | 13.06 | 13.31 | 293,210 | -0.03(-0.22%) |
Mar 08, 2024 | 13.60 | 13.69 | 13.13 | 13.34 | 331,167 | -0.10(-0.74%) |
Mar 07, 2024 | 13.39 | 13.45 | 12.75 | 13.44 | 619,060 | +0.14(+1.05%) |
Mar 06, 2024 | 13.34 | 13.47 | 13.19 | 13.30 | 473,818 | +0.01(+0.08%) |
Mar 05, 2024 | 13.27 | 13.58 | 13.21 | 13.29 | 446,265 | -0.07(-0.52%) |
Mar 04, 2024 | 13.61 | 13.85 | 13.25 | 13.36 | 457,488 | -0.18(-1.33%) |