Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 18.50 | 18.64 | 18.43 | 18.59 | 40,431 | -0.16(-0.85%) |
May 21, 2024 | 18.80 | 18.82 | 18.70 | 18.75 | 96,352 | -0.20(-1.06%) |
May 20, 2024 | 18.98 | 19.26 | 18.79 | 18.95 | 57,678 | -0.21(-1.10%) |
May 17, 2024 | 19.07 | 19.16 | 19.04 | 19.16 | 50,286 | +0.18(+0.95%) |
May 16, 2024 | 18.96 | 19.02 | 18.88 | 18.98 | 42,912 | +0.03(+0.16%) |
May 15, 2024 | 18.79 | 18.95 | 18.75 | 18.95 | 29,615 | +0.66(+3.64%) |
May 14, 2024 | 18.16 | 18.30 | 18.13 | 18.29 | 64,410 | +0.50(+2.80%) |
May 13, 2024 | 17.75 | 17.83 | 17.74 | 17.79 | 81,845 | -0.19(-1.07%) |
May 10, 2024 | 18.01 | 18.05 | 17.89 | 17.98 | 57,545 | +0.14(+0.78%) |
May 09, 2024 | 17.78 | 17.86 | 17.75 | 17.84 | 363,984 | +0.20(+1.13%) |
May 08, 2024 | 17.59 | 17.64 | 17.53 | 17.64 | 704,956 | +0.00(+0.00%) |
May 07, 2024 | 17.70 | 17.77 | 17.58 | 17.64 | 987,217 | +0.10(+0.57%) |
May 06, 2024 | 17.47 | 17.60 | 17.43 | 17.54 | 759,670 | -0.09(-0.51%) |
May 03, 2024 | 17.72 | 17.76 | 17.55 | 17.63 | 127,485 | +0.56(+3.28%) |
May 02, 2024 | 16.79 | 17.12 | 16.79 | 17.07 | 138,347 | +0.57(+3.45%) |
May 01, 2024 | 16.47 | 16.72 | 16.35 | 16.50 | 52,660 | +0.05(+0.30%) |
Apr 30, 2024 | 16.67 | 16.73 | 16.45 | 16.45 | 93,506 | -0.48(-2.84%) |
Apr 29, 2024 | 16.66 | 17.00 | 16.66 | 16.93 | 112,942 | +0.22(+1.32%) |
Apr 26, 2024 | 16.91 | 16.94 | 16.66 | 16.71 | 84,389 | +0.04(+0.24%) |
Apr 25, 2024 | 16.40 | 16.74 | 16.30 | 16.67 | 147,908 | +0.13(+0.79%) |
Apr 24, 2024 | 16.66 | 16.67 | 16.48 | 16.54 | 67,653 | -0.44(-2.59%) |
Apr 23, 2024 | 16.76 | 17.03 | 16.72 | 16.98 | 312,535 | +0.47(+2.85%) |
Apr 22, 2024 | 16.43 | 16.58 | 16.40 | 16.51 | 124,039 | +0.21(+1.29%) |
Apr 19, 2024 | 16.29 | 16.36 | 16.24 | 16.30 | 51,668 | +0.14(+0.87%) |
Apr 18, 2024 | 16.07 | 16.26 | 16.00 | 16.16 | 130,186 | -0.05(-0.31%) |
Apr 17, 2024 | 16.15 | 16.21 | 16.02 | 16.21 | 143,650 | +0.50(+3.18%) |
Apr 16, 2024 | 15.82 | 15.82 | 15.65 | 15.71 | 166,574 | -0.26(-1.63%) |
Apr 15, 2024 | 16.25 | 16.30 | 15.94 | 15.97 | 110,147 | -0.41(-2.50%) |
Apr 12, 2024 | 16.48 | 16.54 | 16.36 | 16.38 | 75,254 | -0.01(-0.06%) |
Apr 11, 2024 | 16.62 | 16.63 | 16.21 | 16.39 | 569,002 | +0.07(+0.43%) |
Apr 10, 2024 | 16.17 | 16.50 | 16.17 | 16.32 | 57,627 | -0.34(-2.04%) |
Apr 09, 2024 | 16.61 | 16.73 | 16.57 | 16.66 | 90,651 | +0.56(+3.48%) |
Apr 08, 2024 | 16.13 | 16.17 | 16.01 | 16.10 | 159,929 | +0.00(+0.00%) |
Apr 05, 2024 | 16.13 | 16.16 | 15.88 | 16.10 | 168,980 | -0.32(-1.95%) |
Apr 04, 2024 | 16.67 | 16.77 | 16.42 | 16.42 | 74,437 | -0.28(-1.68%) |
Apr 03, 2024 | 16.68 | 16.79 | 16.64 | 16.70 | 76,947 | -0.24(-1.42%) |
Apr 02, 2024 | 17.09 | 17.09 | 16.88 | 16.94 | 74,910 | -0.67(-3.80%) |