Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.99 | 17.99 | 17.83 | 17.92 | 160,475 | +0.01(+0.06%) |
May 16, 2024 | 18.02 | 18.05 | 17.77 | 17.91 | 270,726 | -0.04(-0.22%) |
May 15, 2024 | 17.91 | 17.95 | 17.75 | 17.95 | 392,840 | +0.15(+0.84%) |
May 14, 2024 | 17.74 | 17.87 | 17.67 | 17.80 | 513,075 | +0.00(+0.00%) |
May 13, 2024 | 17.61 | 17.85 | 17.61 | 17.80 | 179,177 | +0.19(+1.08%) |
May 10, 2024 | 17.65 | 17.75 | 17.59 | 17.61 | 214,861 | -0.01(-0.06%) |
May 09, 2024 | 17.99 | 18.05 | 17.55 | 17.62 | 267,122 | -0.25(-1.40%) |
May 08, 2024 | 17.84 | 17.95 | 17.81 | 17.87 | 109,199 | +0.03(+0.17%) |
May 07, 2024 | 18.02 | 18.10 | 17.81 | 17.84 | 195,012 | -0.20(-1.11%) |
May 06, 2024 | 18.09 | 18.33 | 18.03 | 18.04 | 162,832 | -0.04(-0.22%) |
May 03, 2024 | 18.12 | 18.49 | 18.06 | 18.08 | 197,435 | -0.04(-0.22%) |
May 02, 2024 | 18.04 | 18.40 | 18.03 | 18.12 | 252,243 | +0.09(+0.50%) |
May 01, 2024 | 18.18 | 18.42 | 17.93 | 18.03 | 184,179 | -0.22(-1.21%) |
Apr 30, 2024 | 18.25 | 18.35 | 18.25 | 18.25 | 102,348 | -0.11(-0.60%) |
Apr 29, 2024 | 18.39 | 18.61 | 18.30 | 18.36 | 165,298 | +0.08(+0.44%) |
Apr 26, 2024 | 17.98 | 18.45 | 17.92 | 18.28 | 90,733 | +0.34(+1.90%) |
Apr 25, 2024 | 18.22 | 18.39 | 17.90 | 17.94 | 99,897 | -0.34(-1.86%) |
Apr 24, 2024 | 18.69 | 18.69 | 18.22 | 18.28 | 127,322 | +0.00(+0.00%) |
Apr 23, 2024 | 18.06 | 18.53 | 18.06 | 18.28 | 209,150 | +0.33(+1.84%) |
Apr 22, 2024 | 17.68 | 18.09 | 17.68 | 17.95 | 174,698 | +0.31(+1.76%) |
Apr 19, 2024 | 17.66 | 17.72 | 17.55 | 17.64 | 138,736 | +0.04(+0.23%) |
Apr 18, 2024 | 17.79 | 17.84 | 17.55 | 17.60 | 249,344 | +0.05(+0.28%) |
Apr 17, 2024 | 18.01 | 18.01 | 17.20 | 17.55 | 800,266 | -0.86(-4.67%) |
Apr 16, 2024 | 18.73 | 18.86 | 18.19 | 18.41 | 1,005,629 | -0.06(-0.32%) |
Apr 15, 2024 | 19.44 | 19.47 | 18.41 | 18.47 | 593,431 | -0.93(-4.79%) |
Apr 12, 2024 | 19.57 | 19.62 | 19.36 | 19.40 | 666,507 | -0.30(-1.52%) |
Apr 11, 2024 | 19.56 | 19.73 | 19.45 | 19.70 | 222,895 | +0.08(+0.41%) |
Apr 10, 2024 | 19.40 | 19.75 | 19.40 | 19.62 | 118,250 | +0.23(+1.19%) |
Apr 09, 2024 | 19.39 | 19.62 | 19.35 | 19.39 | 504,036 | +0.04(+0.21%) |
Apr 08, 2024 | 20.46 | 20.47 | 19.32 | 19.35 | 1,072,487 | -1.06(-5.19%) |
Apr 05, 2024 | 20.41 | 20.55 | 20.31 | 20.41 | 93,435 | +0.02(+0.10%) |
Apr 04, 2024 | 20.71 | 20.83 | 20.35 | 20.39 | 116,307 | -0.24(-1.16%) |
Apr 03, 2024 | 20.47 | 20.67 | 20.40 | 20.63 | 128,093 | +0.16(+0.78%) |
Apr 02, 2024 | 20.54 | 20.63 | 20.47 | 20.47 | 96,496 | -0.08(-0.39%) |