Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.84 | 18.84 | 18.72 | 18.84 | 58,701 | -0.16(-0.84%) |
May 16, 2024 | 19.14 | 19.14 | 18.99 | 19.00 | 28,122 | -0.15(-0.78%) |
May 15, 2024 | 18.87 | 19.27 | 18.77 | 19.15 | 8,275 | +0.22(+1.16%) |
May 14, 2024 | 18.87 | 19.04 | 18.61 | 18.93 | 5,125 | -0.13(-0.68%) |
May 13, 2024 | 19.22 | 19.28 | 18.70 | 19.06 | 79,794 | -0.31(-1.60%) |
May 10, 2024 | 19.36 | 19.61 | 18.41 | 19.37 | 5,581 | +0.51(+2.70%) |
May 09, 2024 | 18.86 | 19.01 | 18.73 | 18.86 | 7,149 | +0.12(+0.64%) |
May 08, 2024 | 18.41 | 18.86 | 18.41 | 18.74 | 6,398 | +0.14(+0.75%) |
May 07, 2024 | 18.99 | 19.09 | 18.60 | 18.60 | 18,329 | -0.09(-0.48%) |
May 06, 2024 | 18.78 | 19.04 | 18.53 | 18.69 | 14,981 | +0.02(+0.11%) |
May 03, 2024 | 18.42 | 18.71 | 18.21 | 18.67 | 5,317 | +0.72(+4.01%) |
May 02, 2024 | 17.09 | 18.14 | 17.09 | 17.95 | 14,832 | +1.19(+7.10%) |
May 01, 2024 | 16.75 | 17.10 | 16.59 | 16.76 | 2,066 | +0.01(+0.06%) |
Apr 30, 2024 | 16.60 | 17.07 | 16.48 | 16.75 | 14,256 | -0.08(-0.48%) |
Apr 29, 2024 | 16.64 | 16.87 | 16.64 | 16.83 | 40,451 | +0.13(+0.78%) |
Apr 26, 2024 | 16.81 | 16.81 | 16.68 | 16.70 | 3,913 | +0.13(+0.78%) |
Apr 25, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 200 | -0.14(-0.84%) |
Apr 24, 2024 | 16.34 | 16.73 | 16.16 | 16.71 | 18,553 | +0.29(+1.77%) |
Apr 23, 2024 | 16.19 | 16.49 | 16.19 | 16.42 | 24,032 | +0.20(+1.20%) |
Apr 22, 2024 | 16.29 | 16.42 | 16.18 | 16.23 | 1,924 | -0.23(-1.43%) |
Apr 19, 2024 | 16.06 | 16.46 | 16.06 | 16.46 | 2,579 | +0.36(+2.24%) |
Apr 18, 2024 | 15.87 | 16.19 | 15.68 | 16.10 | 5,797 | +0.36(+2.29%) |
Apr 17, 2024 | 15.66 | 15.82 | 15.66 | 15.74 | 2,451 | +0.13(+0.83%) |
Apr 16, 2024 | 15.49 | 15.61 | 15.31 | 15.61 | 5,450 | +0.05(+0.32%) |
Apr 15, 2024 | 16.16 | 16.16 | 15.40 | 15.56 | 7,534 | -0.26(-1.64%) |
Apr 12, 2024 | 16.26 | 16.41 | 15.82 | 15.82 | 5,087 | -0.74(-4.47%) |
Apr 11, 2024 | 16.55 | 16.66 | 16.46 | 16.56 | 3,114 | +0.29(+1.78%) |
Apr 10, 2024 | 16.35 | 16.59 | 16.27 | 16.27 | 23,663 | -0.08(-0.50%) |
Apr 09, 2024 | 15.96 | 16.39 | 15.96 | 16.35 | 4,625 | +0.30(+1.88%) |
Apr 08, 2024 | 15.88 | 16.52 | 15.87 | 16.05 | 17,495 | +0.13(+0.82%) |
Apr 05, 2024 | 15.95 | 15.96 | 15.82 | 15.92 | 6,284 | -0.24(-1.49%) |
Apr 04, 2024 | 15.79 | 16.27 | 15.55 | 16.16 | 17,187 | +0.72(+4.66%) |
Apr 03, 2024 | 15.60 | 15.69 | 15.44 | 15.44 | 10,402 | +0.20(+1.31%) |
Apr 02, 2024 | 15.07 | 15.49 | 15.07 | 15.24 | 14,449 | +0.17(+1.13%) |
Apr 01, 2024 | 15.05 | 15.18 | 15.01 | 15.07 | 18,299 | +0.17(+1.14%) |
Mar 28, 2024 | 15.20 | 15.36 | 14.89 | 14.90 | 9,879 | -0.27(-1.78%) |
Mar 27, 2024 | 14.95 | 15.17 | 14.95 | 15.17 | 10,235 | +0.33(+2.22%) |
Mar 26, 2024 | 15.11 | 15.12 | 14.79 | 14.84 | 14,161 | -0.19(-1.26%) |
Mar 25, 2024 | 15.19 | 15.74 | 15.01 | 15.03 | 16,478 | -0.37(-2.40%) |
Mar 22, 2024 | 15.70 | 15.94 | 15.40 | 15.40 | 3,450 | +0.04(+0.26%) |
Mar 21, 2024 | 15.76 | 15.76 | 15.33 | 15.36 | 7,417 | -0.73(-4.54%) |
Mar 20, 2024 | 15.98 | 16.09 | 15.98 | 16.09 | 1,126 | -0.19(-1.17%) |
Mar 19, 2024 | 16.16 | 16.30 | 16.01 | 16.28 | 2,391 | +0.12(+0.74%) |
Mar 18, 2024 | 16.21 | 16.32 | 16.10 | 16.16 | 5,058 | -0.23(-1.43%) |
Mar 15, 2024 | 16.34 | 16.54 | 16.34 | 16.39 | 3,272 | -0.11(-0.64%) |
Mar 14, 2024 | 16.42 | 16.50 | 16.34 | 16.50 | 3,217 | +0.14(+0.86%) |
Mar 13, 2024 | 16.23 | 16.42 | 16.22 | 16.36 | 5,120 | +0.35(+2.19%) |
Mar 12, 2024 | 15.83 | 16.15 | 15.11 | 16.01 | 2,754 | +0.05(+0.31%) |
Mar 11, 2024 | 14.93 | 15.99 | 14.93 | 15.96 | 7,711 | +0.45(+2.90%) |
Mar 08, 2024 | 15.62 | 15.92 | 15.51 | 15.51 | 14,606 | +0.40(+2.65%) |
Mar 07, 2024 | 15.28 | 15.72 | 15.11 | 15.11 | 15,586 | -0.26(-1.69%) |
Mar 06, 2024 | 15.07 | 15.37 | 15.00 | 15.37 | 6,989 | +0.28(+1.86%) |
Mar 05, 2024 | 14.96 | 15.25 | 14.93 | 15.09 | 7,401 | -0.06(-0.40%) |
Mar 04, 2024 | 15.70 | 15.70 | 15.01 | 15.15 | 32,827 | -1.26(-7.68%) |