Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.13 | 19.46 | 19.09 | 19.36 | 1,689,312 | +0.29(+1.52%) |
May 16, 2024 | 19.13 | 19.25 | 19.04 | 19.07 | 811,227 | -0.02(-0.10%) |
May 15, 2024 | 19.37 | 19.42 | 19.07 | 19.09 | 1,167,176 | -0.22(-1.14%) |
May 14, 2024 | 19.13 | 19.42 | 19.06 | 19.31 | 1,044,142 | +0.22(+1.15%) |
May 13, 2024 | 19.47 | 19.48 | 19.05 | 19.09 | 1,645,993 | -0.33(-1.70%) |
May 10, 2024 | 19.52 | 19.53 | 19.29 | 19.42 | 1,578,719 | +0.04(+0.20%) |
May 09, 2024 | 19.23 | 19.52 | 19.23 | 19.38 | 1,268,022 | +0.16(+0.81%) |
May 08, 2024 | 19.27 | 19.41 | 19.17 | 19.22 | 1,066,308 | -0.06(-0.30%) |
May 07, 2024 | 19.31 | 19.41 | 19.28 | 19.28 | 989,590 | +0.08(+0.41%) |
May 06, 2024 | 19.12 | 19.33 | 19.07 | 19.21 | 1,704,640 | +0.24(+1.29%) |
May 03, 2024 | 18.95 | 19.22 | 18.75 | 18.96 | 1,403,412 | +0.13(+0.67%) |
May 02, 2024 | 18.93 | 18.94 | 18.73 | 18.83 | 1,041,263 | +0.00(+0.00%) |
May 01, 2024 | 18.70 | 18.96 | 18.68 | 18.83 | 820,546 | +0.18(+0.94%) |
Apr 30, 2024 | 18.75 | 18.78 | 18.58 | 18.66 | 674,621 | -0.10(-0.52%) |
Apr 29, 2024 | 18.69 | 18.80 | 18.69 | 18.76 | 775,292 | +0.15(+0.79%) |
Apr 26, 2024 | 18.47 | 18.80 | 18.43 | 18.61 | 850,562 | +0.12(+0.63%) |
Apr 25, 2024 | 18.40 | 18.54 | 18.30 | 18.49 | 562,128 | -0.01(-0.05%) |
Apr 24, 2024 | 18.37 | 18.57 | 18.37 | 18.50 | 635,965 | +0.11(+0.58%) |
Apr 23, 2024 | 18.24 | 18.47 | 18.21 | 18.40 | 919,822 | +0.16(+0.86%) |
Apr 22, 2024 | 18.07 | 18.31 | 18.02 | 18.24 | 851,175 | +0.22(+1.25%) |
Apr 19, 2024 | 17.80 | 18.05 | 17.80 | 18.01 | 678,796 | +0.20(+1.15%) |
Apr 18, 2024 | 17.76 | 17.89 | 17.66 | 17.81 | 604,545 | +0.09(+0.50%) |
Apr 17, 2024 | 17.67 | 17.83 | 17.62 | 17.72 | 744,417 | +0.17(+0.94%) |
Apr 16, 2024 | 17.56 | 17.67 | 17.41 | 17.56 | 1,254,920 | +0.03(+0.17%) |
Apr 15, 2024 | 17.91 | 17.97 | 17.44 | 17.53 | 763,730 | -0.20(-1.16%) |
Apr 12, 2024 | 17.90 | 18.00 | 17.66 | 17.73 | 583,595 | -0.23(-1.30%) |
Apr 11, 2024 | 17.94 | 18.00 | 17.82 | 17.97 | 748,806 | +0.08(+0.44%) |
Apr 10, 2024 | 17.82 | 17.98 | 17.79 | 17.89 | 757,184 | -0.08(-0.43%) |
Apr 09, 2024 | 18.00 | 18.05 | 17.88 | 17.97 | 594,808 | +0.01(+0.05%) |
Apr 08, 2024 | 18.00 | 18.03 | 17.87 | 17.96 | 699,488 | -0.01(-0.05%) |
Apr 05, 2024 | 17.75 | 17.98 | 17.71 | 17.97 | 692,688 | +0.23(+1.32%) |
Apr 04, 2024 | 18.00 | 18.03 | 17.73 | 17.73 | 719,492 | -0.16(-0.87%) |
Apr 03, 2024 | 17.89 | 18.00 | 17.83 | 17.89 | 663,234 | +0.03(+0.16%) |
Apr 02, 2024 | 17.76 | 17.89 | 17.65 | 17.86 | 706,460 | +0.09(+0.49%) |