Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.83 | 18.00 | 17.79 | 17.98 | 2,188,645 | +0.38(+2.16%) |
May 16, 2024 | 17.55 | 17.67 | 17.52 | 17.60 | 1,598,592 | -0.04(-0.23%) |
May 15, 2024 | 17.64 | 17.68 | 17.56 | 17.64 | 1,973,356 | -0.16(-0.90%) |
May 14, 2024 | 17.66 | 17.82 | 17.64 | 17.80 | 2,083,240 | +0.36(+2.06%) |
May 13, 2024 | 17.39 | 17.53 | 17.39 | 17.44 | 2,137,262 | +0.15(+0.87%) |
May 10, 2024 | 17.32 | 17.35 | 17.25 | 17.29 | 4,119,076 | +0.01(+0.06%) |
May 09, 2024 | 17.30 | 17.34 | 17.25 | 17.28 | 1,787,682 | -0.04(-0.23%) |
May 08, 2024 | 17.20 | 17.32 | 17.18 | 17.32 | 2,260,396 | -0.02(-0.12%) |
May 07, 2024 | 17.39 | 17.44 | 17.30 | 17.34 | 2,597,379 | +0.06(+0.35%) |
May 06, 2024 | 17.28 | 17.36 | 17.24 | 17.28 | 2,365,815 | +0.10(+0.58%) |
May 03, 2024 | 17.10 | 17.21 | 17.00 | 17.18 | 4,083,597 | +0.13(+0.76%) |
May 02, 2024 | 16.98 | 17.13 | 16.85 | 17.05 | 5,900,683 | +1.12(+7.03%) |
May 01, 2024 | 15.79 | 16.08 | 15.77 | 15.93 | 2,110,352 | +0.13(+0.82%) |
Apr 30, 2024 | 15.89 | 15.93 | 15.79 | 15.80 | 2,506,049 | -0.08(-0.50%) |
Apr 29, 2024 | 16.00 | 16.00 | 15.85 | 15.88 | 2,195,484 | -0.06(-0.38%) |
Apr 26, 2024 | 15.85 | 15.98 | 15.85 | 15.94 | 2,552,220 | +0.22(+1.40%) |
Apr 25, 2024 | 15.57 | 15.77 | 15.54 | 15.72 | 2,768,357 | +0.06(+0.38%) |
Apr 24, 2024 | 15.66 | 15.73 | 15.60 | 15.66 | 3,147,513 | -0.25(-1.54%) |
Apr 23, 2024 | 15.73 | 15.91 | 15.72 | 15.91 | 3,276,002 | +0.29(+1.89%) |
Apr 22, 2024 | 15.50 | 15.67 | 15.47 | 15.61 | 2,748,389 | +0.20(+1.30%) |
Apr 19, 2024 | 15.39 | 15.47 | 15.34 | 15.41 | 4,057,562 | +0.15(+1.00%) |
Apr 18, 2024 | 15.29 | 15.40 | 15.22 | 15.26 | 6,013,675 | +0.17(+1.13%) |
Apr 17, 2024 | 15.25 | 15.30 | 14.99 | 15.09 | 4,498,393 | +0.21(+1.41%) |
Apr 16, 2024 | 14.97 | 14.98 | 14.82 | 14.88 | 4,685,221 | -0.19(-1.26%) |
Apr 15, 2024 | 15.33 | 15.39 | 15.07 | 15.07 | 4,997,948 | +0.03(+0.19%) |
Apr 12, 2024 | 15.14 | 15.23 | 15.00 | 15.04 | 4,831,696 | -0.80(-5.05%) |
Apr 11, 2024 | 15.98 | 15.99 | 15.63 | 15.84 | 2,852,609 | -0.18(-1.13%) |
Apr 10, 2024 | 16.02 | 16.24 | 15.94 | 16.02 | 2,902,140 | -0.18(-1.12%) |
Apr 09, 2024 | 16.30 | 16.34 | 16.14 | 16.20 | 1,797,922 | -0.08(-0.47%) |
Apr 08, 2024 | 16.25 | 16.31 | 16.19 | 16.28 | 2,676,937 | +0.23(+1.42%) |
Apr 05, 2024 | 15.92 | 16.14 | 15.90 | 16.05 | 3,194,528 | +0.09(+0.54%) |
Apr 04, 2024 | 16.22 | 16.27 | 15.93 | 15.96 | 2,988,383 | -0.05(-0.30%) |
Apr 03, 2024 | 15.88 | 16.04 | 15.85 | 16.01 | 2,630,240 | +0.31(+2.00%) |
Apr 02, 2024 | 15.67 | 15.72 | 15.62 | 15.70 | 2,848,471 | +0.06(+0.37%) |