Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.72 | 18.77 | 17.60 | 17.60 | 529,951 | -1.04(-5.58%) |
May 09, 2024 | 18.03 | 19.00 | 17.96 | 18.64 | 924,773 | +1.57(+9.20%) |
May 08, 2024 | 17.02 | 17.22 | 16.95 | 17.07 | 330,425 | -0.17(-0.99%) |
May 07, 2024 | 17.38 | 17.50 | 17.21 | 17.24 | 300,352 | -0.14(-0.81%) |
May 06, 2024 | 17.22 | 17.43 | 17.22 | 17.38 | 284,656 | +0.29(+1.70%) |
May 03, 2024 | 17.19 | 17.25 | 16.85 | 17.09 | 317,481 | +0.19(+1.12%) |
May 02, 2024 | 16.78 | 16.91 | 16.59 | 16.90 | 313,168 | +0.31(+1.87%) |
May 01, 2024 | 16.73 | 16.95 | 16.54 | 16.59 | 220,431 | -0.12(-0.72%) |
Apr 30, 2024 | 16.89 | 16.97 | 16.63 | 16.71 | 364,092 | -0.29(-1.71%) |
Apr 29, 2024 | 17.10 | 17.28 | 16.71 | 17.00 | 380,161 | -0.02(-0.12%) |
Apr 26, 2024 | 17.03 | 17.38 | 17.00 | 17.02 | 373,567 | +0.13(+0.77%) |
Apr 25, 2024 | 16.76 | 17.06 | 16.45 | 16.89 | 948,239 | +0.03(+0.18%) |
Apr 24, 2024 | 16.66 | 17.00 | 16.41 | 16.86 | 1,498,974 | +0.16(+0.96%) |
Apr 23, 2024 | 16.61 | 16.88 | 16.61 | 16.70 | 388,590 | +0.14(+0.85%) |
Apr 22, 2024 | 16.61 | 16.65 | 16.42 | 16.56 | 247,781 | +0.12(+0.73%) |
Apr 19, 2024 | 16.14 | 16.53 | 16.14 | 16.44 | 341,005 | +0.27(+1.67%) |
Apr 18, 2024 | 16.16 | 16.48 | 16.16 | 16.17 | 244,318 | +0.01(+0.06%) |
Apr 17, 2024 | 16.27 | 16.43 | 16.15 | 16.16 | 269,447 | +0.00(+0.00%) |
Apr 16, 2024 | 15.94 | 16.29 | 15.88 | 16.16 | 244,185 | +0.08(+0.50%) |
Apr 15, 2024 | 16.60 | 16.70 | 16.03 | 16.08 | 294,705 | -0.48(-2.90%) |
Apr 12, 2024 | 16.62 | 16.79 | 16.45 | 16.56 | 244,013 | -0.26(-1.55%) |
Apr 11, 2024 | 16.84 | 17.06 | 16.77 | 16.82 | 307,864 | +0.00(+0.00%) |
Apr 10, 2024 | 16.81 | 17.02 | 16.59 | 16.82 | 333,104 | -0.39(-2.27%) |
Apr 09, 2024 | 17.65 | 17.86 | 16.97 | 17.21 | 377,589 | -0.44(-2.49%) |
Apr 08, 2024 | 17.28 | 17.66 | 17.22 | 17.65 | 326,119 | +0.50(+2.92%) |
Apr 05, 2024 | 16.91 | 17.26 | 16.91 | 17.15 | 367,899 | +0.19(+1.12%) |
Apr 04, 2024 | 17.30 | 17.54 | 16.94 | 16.96 | 356,677 | -0.12(-0.70%) |
Apr 03, 2024 | 16.59 | 17.08 | 16.59 | 17.08 | 318,070 | +0.40(+2.40%) |
Apr 02, 2024 | 16.77 | 16.84 | 16.56 | 16.68 | 393,692 | -0.41(-2.40%) |