Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.11 | 18.11 | 17.93 | 18.10 | 499,032 | +0.05(+0.28%) |
May 16, 2024 | 18.11 | 18.28 | 17.94 | 18.05 | 316,537 | -0.01(-0.06%) |
May 15, 2024 | 18.39 | 18.39 | 17.90 | 18.06 | 402,807 | -0.24(-1.31%) |
May 14, 2024 | 18.21 | 18.32 | 17.94 | 18.30 | 277,389 | +0.31(+1.72%) |
May 13, 2024 | 18.29 | 18.29 | 17.91 | 17.99 | 263,655 | -0.17(-0.94%) |
May 10, 2024 | 18.32 | 18.40 | 17.84 | 18.16 | 425,177 | -0.17(-0.93%) |
May 09, 2024 | 18.37 | 18.43 | 18.11 | 18.33 | 378,822 | +0.01(+0.05%) |
May 08, 2024 | 18.02 | 18.45 | 17.73 | 18.32 | 861,066 | +0.28(+1.55%) |
May 07, 2024 | 16.69 | 18.19 | 16.55 | 18.04 | 1,696,179 | +2.92(+19.31%) |
May 06, 2024 | 14.75 | 15.17 | 14.75 | 15.12 | 388,189 | +0.45(+3.07%) |
May 03, 2024 | 15.03 | 15.08 | 14.65 | 14.67 | 288,222 | -0.22(-1.48%) |
May 02, 2024 | 14.83 | 14.98 | 14.72 | 14.89 | 305,023 | +0.07(+0.47%) |
May 01, 2024 | 14.56 | 15.01 | 14.56 | 14.82 | 353,884 | +0.37(+2.56%) |
Apr 30, 2024 | 14.63 | 14.77 | 14.45 | 14.45 | 329,239 | -0.31(-2.10%) |
Apr 29, 2024 | 14.65 | 14.82 | 14.59 | 14.76 | 271,978 | +0.17(+1.17%) |
Apr 26, 2024 | 14.37 | 14.69 | 14.30 | 14.59 | 375,919 | +0.21(+1.46%) |
Apr 25, 2024 | 14.45 | 14.45 | 14.15 | 14.38 | 246,842 | -0.16(-1.10%) |
Apr 24, 2024 | 14.56 | 14.68 | 14.44 | 14.54 | 248,685 | -0.10(-0.68%) |
Apr 23, 2024 | 14.56 | 14.80 | 14.56 | 14.64 | 305,127 | +0.06(+0.41%) |
Apr 22, 2024 | 14.48 | 14.74 | 14.41 | 14.58 | 277,328 | +0.18(+1.25%) |
Apr 19, 2024 | 14.00 | 14.48 | 13.97 | 14.40 | 464,273 | +0.39(+2.78%) |
Apr 18, 2024 | 14.09 | 14.23 | 14.00 | 14.01 | 411,307 | -0.05(-0.36%) |
Apr 17, 2024 | 14.30 | 14.44 | 14.06 | 14.06 | 254,700 | -0.17(-1.19%) |
Apr 16, 2024 | 14.26 | 14.48 | 14.13 | 14.23 | 299,960 | -0.09(-0.63%) |
Apr 15, 2024 | 15.06 | 15.24 | 14.30 | 14.32 | 437,450 | -0.63(-4.21%) |
Apr 12, 2024 | 15.00 | 15.25 | 14.77 | 14.95 | 364,700 | -0.15(-0.99%) |
Apr 11, 2024 | 14.96 | 15.24 | 14.77 | 15.10 | 502,001 | +0.14(+0.94%) |
Apr 10, 2024 | 15.33 | 15.40 | 14.80 | 14.96 | 396,663 | -0.66(-4.23%) |
Apr 09, 2024 | 15.90 | 16.02 | 15.60 | 15.62 | 258,705 | -0.25(-1.58%) |
Apr 08, 2024 | 15.87 | 16.03 | 15.77 | 15.87 | 250,421 | +0.00(+0.00%) |
Apr 05, 2024 | 16.24 | 16.31 | 15.63 | 15.87 | 341,941 | -0.42(-2.58%) |
Apr 04, 2024 | 15.89 | 16.45 | 15.89 | 16.29 | 470,329 | +0.43(+2.71%) |
Apr 03, 2024 | 15.32 | 15.98 | 15.24 | 15.86 | 383,668 | +0.48(+3.12%) |
Apr 02, 2024 | 15.38 | 16.01 | 15.22 | 15.38 | 523,386 | -0.11(-0.71%) |
Apr 01, 2024 | 15.68 | 15.68 | 15.30 | 15.49 | 244,949 | -0.14(-0.90%) |
Mar 28, 2024 | 15.23 | 15.72 | 15.20 | 15.63 | 476,232 | +0.46(+3.03%) |
Mar 27, 2024 | 14.97 | 15.31 | 14.85 | 15.17 | 393,597 | +0.28(+1.88%) |
Mar 26, 2024 | 15.24 | 15.24 | 14.82 | 14.89 | 348,600 | -0.27(-1.78%) |
Mar 25, 2024 | 15.15 | 15.36 | 15.15 | 15.16 | 218,842 | +0.00(+0.00%) |
Mar 22, 2024 | 15.19 | 15.27 | 15.08 | 15.16 | 193,832 | +0.01(+0.07%) |
Mar 21, 2024 | 15.19 | 15.26 | 15.07 | 15.15 | 255,916 | +0.01(+0.07%) |
Mar 20, 2024 | 14.61 | 15.23 | 14.61 | 15.14 | 316,098 | +0.41(+2.78%) |
Mar 19, 2024 | 14.57 | 14.82 | 14.56 | 14.73 | 378,900 | +0.14(+0.96%) |
Mar 18, 2024 | 14.94 | 14.94 | 14.53 | 14.59 | 459,431 | -0.45(-2.99%) |
Mar 15, 2024 | 14.95 | 15.28 | 14.93 | 15.04 | 820,105 | +0.06(+0.40%) |
Mar 14, 2024 | 15.17 | 15.24 | 14.86 | 14.98 | 309,917 | -0.21(-1.38%) |
Mar 13, 2024 | 15.15 | 15.39 | 14.88 | 15.19 | 476,791 | +0.07(+0.46%) |
Mar 12, 2024 | 15.35 | 15.40 | 15.09 | 15.12 | 453,022 | -0.32(-2.07%) |
Mar 11, 2024 | 15.31 | 15.52 | 15.20 | 15.44 | 277,449 | +0.06(+0.39%) |
Mar 08, 2024 | 15.04 | 15.58 | 14.62 | 15.38 | 664,141 | +0.38(+2.53%) |
Mar 07, 2024 | 15.20 | 15.41 | 14.96 | 15.00 | 322,424 | -0.12(-0.79%) |
Mar 06, 2024 | 15.11 | 15.24 | 14.83 | 15.12 | 350,894 | +0.12(+0.80%) |
Mar 05, 2024 | 15.07 | 15.39 | 14.92 | 15.00 | 564,049 | -0.13(-0.86%) |
Mar 04, 2024 | 16.08 | 16.29 | 14.88 | 15.13 | 814,342 | -1.06(-6.55%) |