Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 17.03 | 18.45 | 17.01 | 18.29 | 245,073 | +1.19(+6.96%) |
Apr 30, 2024 | 16.19 | 17.23 | 15.91 | 17.10 | 71,806 | +0.65(+3.95%) |
Apr 29, 2024 | 15.77 | 16.78 | 15.66 | 16.45 | 117,434 | +0.78(+4.98%) |
Apr 26, 2024 | 15.09 | 15.83 | 15.09 | 15.67 | 77,292 | +0.56(+3.71%) |
Apr 25, 2024 | 15.72 | 16.15 | 14.79 | 15.11 | 137,545 | -0.89(-5.56%) |
Apr 24, 2024 | 16.30 | 16.48 | 15.90 | 16.00 | 61,728 | -0.38(-2.32%) |
Apr 23, 2024 | 15.53 | 17.59 | 15.53 | 16.38 | 147,897 | +0.88(+5.68%) |
Apr 22, 2024 | 15.25 | 15.91 | 15.13 | 15.50 | 68,498 | +0.52(+3.47%) |
Apr 19, 2024 | 14.60 | 14.99 | 14.35 | 14.98 | 216,072 | +0.32(+2.18%) |
Apr 18, 2024 | 14.39 | 14.74 | 14.12 | 14.66 | 192,278 | +0.21(+1.45%) |
Apr 17, 2024 | 14.75 | 14.90 | 14.40 | 14.45 | 110,710 | -0.21(-1.47%) |
Apr 16, 2024 | 14.76 | 14.85 | 14.37 | 14.66 | 133,228 | -0.09(-0.58%) |
Apr 15, 2024 | 15.00 | 15.00 | 14.60 | 14.75 | 70,864 | -0.14(-0.94%) |
Apr 12, 2024 | 14.98 | 15.13 | 14.62 | 14.89 | 79,037 | -0.18(-1.19%) |
Apr 11, 2024 | 15.37 | 15.47 | 14.94 | 15.07 | 146,254 | -0.27(-1.76%) |
Apr 10, 2024 | 16.51 | 17.01 | 15.20 | 15.34 | 224,078 | -1.71(-10.03%) |
Apr 09, 2024 | 17.31 | 17.44 | 16.68 | 17.05 | 119,374 | -0.05(-0.29%) |
Apr 08, 2024 | 18.15 | 18.15 | 17.05 | 17.10 | 52,933 | -0.90(-5.00%) |
Apr 05, 2024 | 18.09 | 18.25 | 17.74 | 18.00 | 126,673 | +0.00(+0.00%) |
Apr 04, 2024 | 17.92 | 18.23 | 17.69 | 18.00 | 133,528 | +0.40(+2.27%) |
Apr 03, 2024 | 16.72 | 17.68 | 16.50 | 17.60 | 155,207 | +0.82(+4.89%) |
Apr 02, 2024 | 16.58 | 16.95 | 16.39 | 16.78 | 134,607 | -0.10(-0.59%) |
Apr 01, 2024 | 16.43 | 16.96 | 15.76 | 16.88 | 161,525 | +0.48(+2.93%) |
Mar 28, 2024 | 16.34 | 16.77 | 15.84 | 16.40 | 128,535 | +0.10(+0.61%) |
Mar 27, 2024 | 17.76 | 17.76 | 16.19 | 16.30 | 339,576 | +0.15(+0.93%) |
Mar 26, 2024 | 16.78 | 16.91 | 15.96 | 16.15 | 111,784 | -0.32(-1.94%) |
Mar 25, 2024 | 16.88 | 17.43 | 16.36 | 16.47 | 160,240 | -0.25(-1.50%) |
Mar 22, 2024 | 16.77 | 17.59 | 16.61 | 16.72 | 258,825 | -0.01(-0.06%) |
Mar 21, 2024 | 17.45 | 17.65 | 16.70 | 16.73 | 122,790 | -0.64(-3.68%) |
Mar 20, 2024 | 17.61 | 17.61 | 16.39 | 17.37 | 206,646 | +1.27(+7.89%) |
Mar 19, 2024 | 16.22 | 16.50 | 15.83 | 16.10 | 152,630 | -0.13(-0.80%) |
Mar 18, 2024 | 17.52 | 17.52 | 16.05 | 16.23 | 151,088 | -1.27(-7.26%) |
Mar 15, 2024 | 17.51 | 17.73 | 17.16 | 17.50 | 614,682 | -0.25(-1.41%) |
Mar 14, 2024 | 18.66 | 19.27 | 17.45 | 17.75 | 89,586 | -0.99(-5.28%) |
Mar 13, 2024 | 18.88 | 19.24 | 18.38 | 18.74 | 137,613 | -0.17(-0.90%) |
Mar 12, 2024 | 19.33 | 19.58 | 18.56 | 18.91 | 92,184 | -0.59(-3.03%) |
Mar 11, 2024 | 19.65 | 20.00 | 19.33 | 19.50 | 107,654 | -0.17(-0.86%) |
Mar 08, 2024 | 19.77 | 19.96 | 19.18 | 19.67 | 76,582 | +0.17(+0.87%) |
Mar 07, 2024 | 19.91 | 19.96 | 19.42 | 19.50 | 191,571 | -0.22(-1.12%) |
Mar 06, 2024 | 19.79 | 20.38 | 19.66 | 19.72 | 38,998 | +0.31(+1.60%) |
Mar 05, 2024 | 19.85 | 20.43 | 19.29 | 19.41 | 60,197 | -0.59(-2.95%) |
Mar 04, 2024 | 20.00 | 20.48 | 19.27 | 20.00 | 84,306 | +0.07(+0.35%) |