Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.50 | 18.51 | 18.09 | 18.10 | 1,001,695 | -0.26(-1.42%) |
May 09, 2024 | 18.41 | 18.52 | 18.32 | 18.36 | 1,150,470 | +0.06(+0.33%) |
May 08, 2024 | 18.27 | 18.54 | 18.18 | 18.30 | 1,185,724 | -0.20(-1.08%) |
May 07, 2024 | 18.67 | 18.95 | 18.45 | 18.50 | 1,185,580 | -0.15(-0.80%) |
May 06, 2024 | 17.91 | 18.66 | 17.91 | 18.65 | 1,554,668 | +1.01(+5.73%) |
May 03, 2024 | 17.73 | 18.07 | 17.25 | 17.64 | 1,596,229 | +0.28(+1.61%) |
May 02, 2024 | 17.00 | 18.08 | 16.72 | 17.36 | 2,642,574 | +0.12(+0.70%) |
May 01, 2024 | 17.19 | 17.73 | 16.92 | 17.24 | 1,570,596 | +0.05(+0.29%) |
Apr 30, 2024 | 17.01 | 17.32 | 16.84 | 17.19 | 1,114,429 | -0.04(-0.23%) |
Apr 29, 2024 | 17.20 | 17.49 | 17.07 | 17.23 | 920,540 | +0.09(+0.53%) |
Apr 26, 2024 | 17.03 | 17.32 | 16.87 | 17.14 | 970,056 | +0.12(+0.71%) |
Apr 25, 2024 | 17.18 | 17.18 | 16.82 | 17.02 | 1,029,228 | -0.34(-1.96%) |
Apr 24, 2024 | 17.40 | 17.44 | 17.16 | 17.36 | 924,938 | -0.01(-0.06%) |
Apr 23, 2024 | 17.30 | 17.80 | 17.20 | 17.37 | 923,634 | +0.23(+1.34%) |
Apr 22, 2024 | 17.55 | 17.55 | 16.98 | 17.14 | 1,218,040 | -0.27(-1.55%) |
Apr 19, 2024 | 17.21 | 17.57 | 16.96 | 17.41 | 1,931,429 | +0.07(+0.40%) |
Apr 18, 2024 | 17.52 | 17.95 | 17.29 | 17.34 | 1,504,691 | -0.11(-0.63%) |
Apr 17, 2024 | 17.81 | 17.91 | 17.44 | 17.45 | 946,622 | -0.17(-0.96%) |
Apr 16, 2024 | 17.55 | 17.87 | 17.29 | 17.62 | 1,279,082 | -0.07(-0.40%) |
Apr 15, 2024 | 18.00 | 18.07 | 17.40 | 17.69 | 2,195,951 | -0.23(-1.28%) |
Apr 12, 2024 | 18.20 | 18.39 | 17.87 | 17.92 | 1,865,638 | -0.55(-2.98%) |
Apr 11, 2024 | 19.00 | 19.28 | 18.39 | 18.47 | 1,374,911 | -0.42(-2.22%) |
Apr 10, 2024 | 18.00 | 19.00 | 17.74 | 18.89 | 2,793,973 | +0.46(+2.50%) |
Apr 09, 2024 | 18.30 | 19.40 | 18.14 | 18.43 | 5,039,081 | -1.36(-6.87%) |
Apr 08, 2024 | 19.55 | 19.99 | 19.38 | 19.79 | 1,074,375 | +0.24(+1.23%) |
Apr 05, 2024 | 19.80 | 20.01 | 19.52 | 19.55 | 1,394,687 | -0.28(-1.41%) |
Apr 04, 2024 | 20.97 | 20.98 | 19.81 | 19.83 | 2,291,291 | -0.79(-3.83%) |
Apr 03, 2024 | 20.50 | 20.74 | 20.45 | 20.62 | 947,776 | +0.01(+0.05%) |
Apr 02, 2024 | 20.65 | 20.68 | 20.42 | 20.61 | 928,715 | -0.39(-1.86%) |