Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.27 | 18.34 | 18.19 | 18.23 | 152,910 | +0.00(+0.00%) |
May 09, 2024 | 18.12 | 18.25 | 18.09 | 18.23 | 155,270 | +0.06(+0.33%) |
May 08, 2024 | 18.10 | 18.17 | 18.00 | 18.17 | 145,777 | -0.01(-0.06%) |
May 07, 2024 | 18.20 | 18.28 | 18.14 | 18.18 | 179,482 | +0.01(+0.06%) |
May 06, 2024 | 17.92 | 18.21 | 17.90 | 18.17 | 221,602 | +0.33(+1.85%) |
May 03, 2024 | 17.88 | 17.88 | 17.75 | 17.84 | 177,054 | +0.28(+1.59%) |
May 02, 2024 | 17.53 | 17.65 | 17.36 | 17.56 | 115,577 | +0.15(+0.86%) |
May 01, 2024 | 17.30 | 17.67 | 17.24 | 17.41 | 303,079 | +0.08(+0.46%) |
Apr 30, 2024 | 17.60 | 17.60 | 17.32 | 17.33 | 323,423 | -0.37(-2.09%) |
Apr 29, 2024 | 17.71 | 17.73 | 17.56 | 17.70 | 159,210 | +0.08(+0.45%) |
Apr 26, 2024 | 17.37 | 17.70 | 17.36 | 17.62 | 173,372 | +0.32(+1.85%) |
Apr 25, 2024 | 17.06 | 17.36 | 17.06 | 17.30 | 138,753 | -0.02(-0.12%) |
Apr 24, 2024 | 17.42 | 17.47 | 17.25 | 17.32 | 188,262 | +0.02(+0.12%) |
Apr 23, 2024 | 17.25 | 17.35 | 17.13 | 17.30 | 218,981 | +0.13(+0.76%) |
Apr 22, 2024 | 17.06 | 17.23 | 17.00 | 17.17 | 210,564 | +0.16(+0.94%) |
Apr 19, 2024 | 17.30 | 17.35 | 17.01 | 17.01 | 396,612 | -0.37(-2.13%) |
Apr 18, 2024 | 17.54 | 17.57 | 17.36 | 17.38 | 152,367 | -0.16(-0.91%) |
Apr 17, 2024 | 17.86 | 17.86 | 17.52 | 17.54 | 209,506 | -0.26(-1.46%) |
Apr 16, 2024 | 17.78 | 17.89 | 17.70 | 17.80 | 243,875 | -0.06(-0.34%) |
Apr 15, 2024 | 18.35 | 18.42 | 17.84 | 17.86 | 195,338 | -0.41(-2.24%) |
Apr 12, 2024 | 18.61 | 18.61 | 18.25 | 18.27 | 446,933 | -0.46(-2.43%) |
Apr 11, 2024 | 18.52 | 18.74 | 18.50 | 18.73 | 137,829 | +0.29(+1.56%) |
Apr 10, 2024 | 18.58 | 18.79 | 18.44 | 18.44 | 249,211 | -0.48(-2.52%) |
Apr 09, 2024 | 18.92 | 18.97 | 18.84 | 18.91 | 167,001 | +0.05(+0.26%) |
Apr 08, 2024 | 18.78 | 18.98 | 18.78 | 18.86 | 206,501 | +0.12(+0.64%) |
Apr 05, 2024 | 18.82 | 18.91 | 18.67 | 18.75 | 238,607 | -0.09(-0.48%) |
Apr 04, 2024 | 19.15 | 19.25 | 18.83 | 18.83 | 356,904 | -0.15(-0.79%) |
Apr 03, 2024 | 18.92 | 19.10 | 18.89 | 18.98 | 156,448 | -0.01(-0.05%) |
Apr 02, 2024 | 19.07 | 19.09 | 18.94 | 18.99 | 219,354 | -0.25(-1.29%) |
Apr 01, 2024 | 19.29 | 19.36 | 19.15 | 19.24 | 240,614 | -0.05(-0.26%) |
Mar 28, 2024 | 19.15 | 19.23 | 19.23 | 19.29 | 313,940 | +0.19(+0.99%) |
Mar 27, 2024 | 19.04 | 19.14 | 18.98 | 19.10 | 321,008 | +0.13(+0.68%) |
Mar 26, 2024 | 18.90 | 19.05 | 18.90 | 18.97 | 189,392 | +0.13(+0.69%) |
Mar 25, 2024 | 18.60 | 18.86 | 18.60 | 18.84 | 213,300 | +0.17(+0.91%) |
Mar 22, 2024 | 18.53 | 18.68 | 18.49 | 18.68 | 189,370 | +0.14(+0.75%) |
Mar 21, 2024 | 18.55 | 18.58 | 18.46 | 18.54 | 175,595 | +0.13(+0.70%) |
Mar 20, 2024 | 18.20 | 18.42 | 18.12 | 18.41 | 202,943 | +0.19(+1.04%) |
Mar 19, 2024 | 18.31 | 18.31 | 18.05 | 18.22 | 235,911 | -0.15(-0.81%) |
Mar 18, 2024 | 18.50 | 18.56 | 18.35 | 18.37 | 164,771 | +0.02(+0.11%) |
Mar 15, 2024 | 18.45 | 18.79 | 18.32 | 18.35 | 198,114 | -0.27(-1.44%) |
Mar 14, 2024 | 18.69 | 18.81 | 18.46 | 18.62 | 289,680 | -0.09(-0.46%) |
Mar 13, 2024 | 18.88 | 18.88 | 18.65 | 18.70 | 147,447 | -0.16(-0.84%) |
Mar 12, 2024 | 18.75 | 18.87 | 18.68 | 18.86 | 168,175 | +0.15(+0.79%) |
Mar 11, 2024 | 18.89 | 18.89 | 18.69 | 18.71 | 192,213 | -0.26(-1.36%) |
Mar 08, 2024 | 19.13 | 19.21 | 18.93 | 18.97 | 307,070 | -0.07(-0.36%) |
Mar 07, 2024 | 18.79 | 19.09 | 18.78 | 19.04 | 334,598 | +0.28(+1.48%) |
Mar 06, 2024 | 18.55 | 18.77 | 18.48 | 18.76 | 214,696 | +0.36(+1.93%) |
Mar 05, 2024 | 18.54 | 18.61 | 18.34 | 18.41 | 213,427 | -0.27(-1.43%) |
Mar 04, 2024 | 18.67 | 18.71 | 18.59 | 18.67 | 162,598 | -0.01(-0.05%) |