Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 15.98 | 16.09 | 15.17 | 15.36 | 399,170 | -0.69(-4.30%) |
May 02, 2024 | 15.89 | 16.12 | 15.83 | 16.05 | 318,856 | +0.25(+1.58%) |
May 01, 2024 | 15.99 | 16.03 | 15.75 | 15.80 | 287,785 | -0.12(-0.75%) |
Apr 30, 2024 | 15.83 | 16.18 | 15.79 | 15.92 | 380,803 | -0.01(-0.06%) |
Apr 29, 2024 | 15.75 | 15.98 | 15.75 | 15.93 | 241,469 | +0.27(+1.72%) |
Apr 26, 2024 | 15.68 | 15.80 | 15.62 | 15.66 | 176,198 | +0.03(+0.19%) |
Apr 25, 2024 | 15.54 | 15.65 | 15.41 | 15.63 | 239,195 | -0.06(-0.38%) |
Apr 24, 2024 | 15.48 | 15.80 | 15.39 | 15.69 | 195,652 | +0.10(+0.64%) |
Apr 23, 2024 | 15.57 | 15.73 | 15.54 | 15.59 | 176,115 | +0.05(+0.32%) |
Apr 22, 2024 | 15.39 | 15.55 | 15.35 | 15.54 | 276,757 | +0.17(+1.11%) |
Apr 19, 2024 | 15.21 | 15.43 | 15.21 | 15.37 | 196,096 | +0.13(+0.85%) |
Apr 18, 2024 | 15.20 | 15.32 | 15.09 | 15.24 | 257,187 | +0.07(+0.46%) |
Apr 17, 2024 | 15.27 | 15.37 | 15.05 | 15.17 | 263,604 | -0.03(-0.20%) |
Apr 16, 2024 | 15.29 | 15.40 | 15.16 | 15.20 | 291,871 | -0.12(-0.78%) |
Apr 15, 2024 | 15.51 | 15.51 | 15.26 | 15.32 | 310,617 | -0.13(-0.84%) |
Apr 12, 2024 | 15.66 | 15.66 | 15.39 | 15.45 | 350,606 | -0.22(-1.40%) |
Apr 11, 2024 | 15.56 | 15.78 | 15.50 | 15.67 | 305,705 | +0.15(+0.97%) |
Apr 10, 2024 | 16.06 | 16.08 | 15.39 | 15.52 | 434,272 | -0.97(-5.88%) |
Apr 09, 2024 | 16.22 | 16.61 | 16.18 | 16.49 | 525,838 | +0.34(+2.11%) |
Apr 08, 2024 | 15.72 | 16.16 | 15.64 | 16.15 | 544,116 | +0.55(+3.53%) |
Apr 05, 2024 | 15.77 | 15.83 | 15.60 | 15.60 | 311,011 | -0.23(-1.45%) |
Apr 04, 2024 | 16.20 | 16.20 | 15.81 | 15.83 | 328,068 | -0.21(-1.31%) |
Apr 03, 2024 | 15.90 | 16.05 | 15.84 | 16.04 | 308,758 | +0.02(+0.12%) |
Apr 02, 2024 | 15.94 | 16.16 | 15.82 | 16.02 | 367,164 | +0.08(+0.50%) |
Apr 01, 2024 | 16.23 | 16.23 | 15.91 | 15.94 | 265,119 | -0.30(-1.85%) |
Mar 28, 2024 | 15.87 | 16.24 | 15.87 | 16.24 | 428,926 | +0.40(+2.53%) |
Mar 27, 2024 | 15.84 | 15.92 | 15.75 | 15.84 | 391,600 | +0.18(+1.15%) |
Mar 26, 2024 | 15.98 | 15.98 | 15.62 | 15.66 | 375,828 | -0.22(-1.39%) |
Mar 25, 2024 | 15.94 | 16.03 | 15.77 | 15.88 | 335,925 | -0.14(-0.87%) |
Mar 22, 2024 | 16.31 | 16.35 | 16.00 | 16.02 | 234,175 | -0.24(-1.48%) |
Mar 21, 2024 | 16.06 | 16.26 | 15.92 | 16.26 | 396,715 | +0.31(+1.94%) |
Mar 20, 2024 | 15.58 | 15.96 | 15.57 | 15.95 | 334,901 | +0.27(+1.72%) |
Mar 19, 2024 | 15.60 | 15.74 | 15.60 | 15.68 | 378,112 | +0.11(+0.71%) |
Mar 18, 2024 | 15.55 | 15.74 | 15.55 | 15.57 | 340,590 | -0.05(-0.32%) |
Mar 15, 2024 | 15.57 | 15.78 | 15.53 | 15.62 | 617,450 | -0.10(-0.64%) |
Mar 14, 2024 | 15.90 | 15.90 | 15.56 | 15.72 | 344,920 | -0.22(-1.38%) |
Mar 13, 2024 | 16.11 | 16.21 | 15.84 | 15.94 | 516,093 | -0.29(-1.79%) |
Mar 12, 2024 | 16.19 | 16.26 | 16.03 | 16.23 | 411,898 | +0.00(+0.00%) |
Mar 11, 2024 | 16.24 | 16.32 | 16.19 | 16.23 | 270,629 | -0.06(-0.37%) |
Mar 08, 2024 | 16.35 | 16.40 | 16.24 | 16.29 | 307,267 | +0.15(+0.93%) |
Mar 07, 2024 | 16.39 | 16.39 | 16.03 | 16.14 | 321,286 | -0.10(-0.62%) |
Mar 06, 2024 | 16.38 | 16.46 | 16.11 | 16.24 | 314,571 | +0.05(+0.31%) |
Mar 05, 2024 | 16.15 | 16.35 | 16.05 | 16.19 | 523,360 | +0.05(+0.31%) |
Mar 04, 2024 | 15.82 | 16.21 | 15.69 | 16.14 | 447,254 | +0.28(+1.77%) |