Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 18.11 | 18.37 | 17.75 | 17.85 | 71,893 | -0.34(-1.87%) |
May 20, 2024 | 17.43 | 18.22 | 17.40 | 18.19 | 114,326 | +0.65(+3.71%) |
May 17, 2024 | 17.41 | 18.02 | 17.26 | 17.54 | 149,471 | +0.20(+1.15%) |
May 16, 2024 | 17.49 | 17.80 | 17.00 | 17.34 | 126,567 | -0.21(-1.20%) |
May 15, 2024 | 18.40 | 18.43 | 17.55 | 17.55 | 178,827 | -0.85(-4.62%) |
May 14, 2024 | 18.60 | 19.01 | 18.19 | 18.40 | 100,035 | +0.04(+0.22%) |
May 13, 2024 | 18.25 | 18.89 | 17.98 | 18.36 | 65,639 | +0.38(+2.11%) |
May 10, 2024 | 18.66 | 18.78 | 17.90 | 17.98 | 77,933 | -0.54(-2.92%) |
May 09, 2024 | 18.42 | 18.75 | 18.29 | 18.52 | 88,347 | +0.00(+0.00%) |
May 08, 2024 | 18.09 | 19.00 | 18.09 | 18.52 | 73,681 | -0.02(-0.11%) |
May 07, 2024 | 18.44 | 18.82 | 18.00 | 18.54 | 180,747 | -0.05(-0.27%) |
May 06, 2024 | 18.33 | 18.84 | 17.82 | 18.59 | 163,748 | +0.33(+1.81%) |
May 03, 2024 | 19.35 | 19.52 | 17.95 | 18.26 | 218,517 | -0.71(-3.74%) |
May 02, 2024 | 20.82 | 21.52 | 17.50 | 18.97 | 495,410 | -3.00(-13.65%) |
May 01, 2024 | 22.23 | 22.40 | 20.90 | 21.97 | 388,003 | +0.58(+2.71%) |
Apr 30, 2024 | 21.68 | 21.92 | 21.07 | 21.39 | 203,443 | -0.56(-2.55%) |
Apr 29, 2024 | 22.00 | 22.48 | 21.45 | 21.95 | 114,701 | +0.13(+0.60%) |
Apr 26, 2024 | 20.90 | 22.31 | 20.64 | 21.82 | 116,631 | +0.97(+4.65%) |
Apr 25, 2024 | 20.50 | 21.26 | 20.01 | 20.85 | 90,112 | -0.17(-0.81%) |
Apr 24, 2024 | 21.33 | 21.48 | 20.81 | 21.02 | 88,041 | -0.31(-1.45%) |
Apr 23, 2024 | 20.49 | 21.64 | 20.49 | 21.33 | 93,885 | +0.78(+3.80%) |
Apr 22, 2024 | 20.01 | 20.60 | 19.30 | 20.55 | 97,308 | +0.53(+2.65%) |
Apr 19, 2024 | 19.45 | 20.56 | 19.01 | 20.02 | 146,732 | +0.33(+1.68%) |
Apr 18, 2024 | 20.48 | 20.96 | 19.49 | 19.69 | 122,395 | -0.59(-2.91%) |
Apr 17, 2024 | 21.49 | 21.89 | 20.20 | 20.28 | 73,930 | -0.92(-4.34%) |
Apr 16, 2024 | 20.79 | 21.51 | 20.16 | 21.20 | 130,601 | +0.17(+0.81%) |
Apr 15, 2024 | 22.48 | 22.49 | 20.81 | 21.03 | 138,721 | -1.46(-6.49%) |
Apr 12, 2024 | 23.27 | 23.50 | 22.12 | 22.49 | 113,992 | -0.66(-2.85%) |
Apr 11, 2024 | 23.24 | 23.36 | 22.01 | 23.15 | 157,910 | +0.07(+0.30%) |
Apr 10, 2024 | 23.00 | 23.98 | 22.00 | 23.08 | 134,695 | -0.94(-3.91%) |
Apr 09, 2024 | 24.63 | 24.96 | 23.52 | 24.02 | 115,151 | -0.41(-1.68%) |
Apr 08, 2024 | 24.33 | 25.49 | 23.49 | 24.43 | 292,598 | +0.39(+1.62%) |
Apr 05, 2024 | 22.09 | 24.24 | 22.08 | 24.04 | 295,521 | +2.03(+9.22%) |
Apr 04, 2024 | 22.27 | 23.75 | 21.49 | 22.01 | 473,633 | +0.18(+0.82%) |
Apr 03, 2024 | 18.93 | 21.86 | 18.93 | 21.83 | 307,288 | +2.69(+14.05%) |
Apr 02, 2024 | 19.00 | 19.23 | 18.32 | 19.14 | 173,508 | -0.13(-0.67%) |