Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 19.16 | 19.32 | 19.09 | 19.09 | 1,102,574 | -0.11(-0.57%) |
May 17, 2024 | 19.30 | 19.30 | 19.00 | 19.20 | 1,025,885 | +0.03(+0.16%) |
May 16, 2024 | 19.15 | 19.18 | 18.96 | 19.17 | 999,956 | +0.05(+0.26%) |
May 15, 2024 | 19.31 | 19.38 | 19.08 | 19.12 | 1,797,118 | -0.03(-0.16%) |
May 14, 2024 | 19.35 | 19.43 | 19.09 | 19.15 | 1,874,129 | +0.01(+0.05%) |
May 13, 2024 | 19.36 | 19.40 | 18.96 | 19.14 | 1,559,134 | -0.13(-0.67%) |
May 10, 2024 | 19.24 | 19.42 | 18.92 | 19.27 | 2,265,814 | +0.11(+0.57%) |
May 09, 2024 | 18.83 | 19.17 | 18.70 | 19.16 | 3,387,396 | +0.30(+1.61%) |
May 08, 2024 | 18.11 | 18.87 | 18.04 | 18.86 | 3,442,536 | +0.91(+5.05%) |
May 07, 2024 | 18.49 | 18.93 | 17.65 | 17.95 | 6,136,633 | +1.46(+8.82%) |
May 06, 2024 | 16.32 | 16.55 | 16.31 | 16.49 | 1,115,625 | +0.32(+1.97%) |
May 03, 2024 | 16.33 | 16.36 | 16.08 | 16.18 | 970,607 | +0.05(+0.31%) |
May 02, 2024 | 15.98 | 16.13 | 15.86 | 16.13 | 2,004,582 | +0.27(+1.70%) |
May 01, 2024 | 15.83 | 16.19 | 15.82 | 15.86 | 1,225,618 | +0.07(+0.44%) |
Apr 30, 2024 | 16.05 | 16.16 | 15.78 | 15.79 | 1,070,231 | -0.32(-1.98%) |
Apr 29, 2024 | 16.02 | 16.14 | 15.95 | 16.11 | 892,940 | +0.18(+1.13%) |
Apr 26, 2024 | 16.09 | 16.23 | 15.89 | 15.93 | 1,321,679 | -0.17(-1.05%) |
Apr 25, 2024 | 16.05 | 16.18 | 15.97 | 16.10 | 1,623,292 | -0.13(-0.80%) |
Apr 24, 2024 | 16.14 | 16.31 | 16.03 | 16.22 | 1,088,440 | +0.10(+0.62%) |
Apr 23, 2024 | 15.79 | 16.16 | 15.71 | 16.13 | 1,204,422 | +0.37(+2.34%) |
Apr 22, 2024 | 15.99 | 16.03 | 15.76 | 15.76 | 1,575,346 | -0.16(-1.00%) |
Apr 19, 2024 | 15.76 | 16.03 | 15.72 | 15.92 | 2,524,879 | +0.08(+0.50%) |
Apr 18, 2024 | 15.56 | 16.06 | 15.56 | 15.84 | 2,033,229 | +0.55(+3.59%) |
Apr 17, 2024 | 15.39 | 15.45 | 15.21 | 15.29 | 1,941,185 | -0.07(-0.45%) |
Apr 16, 2024 | 15.01 | 15.45 | 14.93 | 15.36 | 1,942,629 | +0.26(+1.72%) |
Apr 15, 2024 | 15.25 | 15.25 | 14.76 | 15.10 | 2,643,460 | -0.02(-0.13%) |
Apr 12, 2024 | 14.98 | 15.23 | 14.98 | 15.12 | 2,109,788 | -0.02(-0.13%) |
Apr 11, 2024 | 15.21 | 15.36 | 15.06 | 15.14 | 1,934,910 | +0.02(+0.13%) |
Apr 10, 2024 | 15.18 | 15.34 | 15.01 | 15.12 | 1,544,699 | -0.34(-2.19%) |
Apr 09, 2024 | 15.57 | 15.64 | 15.34 | 15.46 | 1,078,296 | -0.07(-0.45%) |
Apr 08, 2024 | 15.55 | 15.63 | 15.49 | 15.53 | 506,355 | +0.08(+0.52%) |
Apr 05, 2024 | 15.44 | 15.55 | 15.43 | 15.45 | 736,484 | +0.03(+0.19%) |
Apr 04, 2024 | 15.73 | 15.77 | 15.30 | 15.42 | 852,967 | -0.12(-0.77%) |
Apr 03, 2024 | 15.39 | 15.70 | 15.39 | 15.54 | 896,412 | +0.03(+0.19%) |
Apr 02, 2024 | 15.55 | 15.57 | 15.41 | 15.51 | 769,113 | -0.14(-0.89%) |
Apr 01, 2024 | 16.04 | 16.04 | 15.62 | 15.65 | 665,755 | -0.39(-2.42%) |
Mar 28, 2024 | 15.92 | 16.03 | 16.03 | 16.04 | 682,727 | +0.12(+0.75%) |
Mar 27, 2024 | 15.86 | 15.95 | 15.79 | 15.92 | 496,454 | +0.19(+1.20%) |
Mar 26, 2024 | 15.80 | 15.86 | 15.71 | 15.73 | 423,596 | -0.02(-0.13%) |
Mar 25, 2024 | 15.91 | 15.96 | 15.75 | 15.75 | 482,693 | -0.11(-0.69%) |
Mar 22, 2024 | 16.03 | 16.07 | 15.82 | 15.86 | 525,977 | -0.13(-0.81%) |
Mar 21, 2024 | 15.75 | 16.02 | 15.71 | 15.99 | 945,035 | +0.36(+2.30%) |
Mar 20, 2024 | 15.43 | 15.73 | 15.37 | 15.63 | 855,081 | +0.20(+1.29%) |
Mar 19, 2024 | 15.35 | 15.47 | 15.32 | 15.43 | 731,110 | +0.05(+0.32%) |
Mar 18, 2024 | 15.40 | 15.55 | 15.34 | 15.38 | 824,279 | +0.01(+0.07%) |
Mar 15, 2024 | 15.34 | 15.57 | 15.32 | 15.37 | 1,492,170 | -0.06(-0.39%) |
Mar 14, 2024 | 15.48 | 15.60 | 15.31 | 15.43 | 823,935 | -0.05(-0.32%) |
Mar 13, 2024 | 15.54 | 15.64 | 15.44 | 15.48 | 889,045 | -0.08(-0.51%) |
Mar 12, 2024 | 15.62 | 15.65 | 15.46 | 15.56 | 582,963 | -0.11(-0.70%) |
Mar 11, 2024 | 15.61 | 15.71 | 15.54 | 15.67 | 779,498 | -0.02(-0.13%) |
Mar 08, 2024 | 15.84 | 15.95 | 15.65 | 15.69 | 628,981 | -0.01(-0.06%) |
Mar 07, 2024 | 15.50 | 15.72 | 15.49 | 15.70 | 1,052,549 | +0.34(+2.21%) |
Mar 06, 2024 | 15.39 | 15.46 | 15.30 | 15.36 | 895,872 | +0.07(+0.46%) |
Mar 05, 2024 | 15.41 | 15.47 | 15.22 | 15.29 | 1,203,299 | -0.13(-0.84%) |
Mar 04, 2024 | 15.34 | 15.60 | 15.34 | 15.42 | 963,558 | +0.09(+0.59%) |