Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 18.68 | 18.68 | 18.53 | 18.58 | 11,487 | -0.13(-0.69%) |
May 13, 2024 | 18.57 | 18.84 | 18.57 | 18.71 | 13,952 | +0.19(+1.03%) |
May 10, 2024 | 18.53 | 18.53 | 18.40 | 18.52 | 10,518 | +0.38(+2.08%) |
May 09, 2024 | 17.97 | 18.18 | 17.97 | 18.14 | 7,614 | +0.45(+2.56%) |
May 08, 2024 | 17.54 | 17.77 | 17.54 | 17.69 | 6,932 | -0.27(-1.50%) |
May 07, 2024 | 18.06 | 18.06 | 17.90 | 17.96 | 6,117 | -0.06(-0.31%) |
May 06, 2024 | 18.27 | 18.27 | 18.00 | 18.02 | 15,412 | +0.10(+0.54%) |
May 03, 2024 | 17.73 | 17.92 | 17.73 | 17.92 | 8,830 | +0.28(+1.59%) |
May 02, 2024 | 17.33 | 17.77 | 17.33 | 17.64 | 9,865 | +0.59(+3.46%) |
May 01, 2024 | 16.97 | 17.14 | 16.97 | 17.05 | 13,107 | +0.07(+0.39%) |
Apr 30, 2024 | 17.18 | 17.18 | 16.98 | 16.98 | 6,340 | -0.22(-1.26%) |
Apr 29, 2024 | 17.01 | 17.21 | 17.01 | 17.20 | 4,049 | +0.30(+1.78%) |
Apr 26, 2024 | 16.75 | 16.90 | 16.75 | 16.90 | 1,471 | +0.30(+1.84%) |
Apr 25, 2024 | 16.40 | 16.59 | 16.40 | 16.59 | 4,211 | +0.22(+1.32%) |
Apr 24, 2024 | 16.34 | 16.38 | 16.30 | 16.38 | 402 | +0.29(+1.80%) |
Apr 23, 2024 | 16.06 | 16.11 | 15.99 | 16.09 | 2,579 | +0.26(+1.64%) |
Apr 22, 2024 | 15.74 | 15.86 | 15.71 | 15.83 | 9,110 | +0.25(+1.59%) |
Apr 19, 2024 | 15.62 | 15.67 | 15.55 | 15.58 | 7,423 | -0.05(-0.31%) |
Apr 18, 2024 | 15.69 | 15.69 | 15.61 | 15.63 | 1,293 | +0.10(+0.63%) |
Apr 17, 2024 | 15.61 | 15.61 | 15.41 | 15.53 | 7,914 | +0.03(+0.21%) |
Apr 16, 2024 | 15.70 | 15.70 | 15.50 | 15.50 | 8,286 | -0.40(-2.52%) |
Apr 15, 2024 | 16.22 | 16.22 | 15.80 | 15.90 | 5,494 | -0.17(-1.05%) |
Apr 12, 2024 | 16.31 | 16.32 | 16.00 | 16.07 | 11,905 | -0.52(-3.13%) |
Apr 11, 2024 | 16.70 | 16.70 | 16.40 | 16.59 | 5,236 | +0.01(+0.05%) |
Apr 10, 2024 | 16.74 | 16.74 | 16.42 | 16.58 | 7,162 | -0.16(-0.98%) |
Apr 09, 2024 | 16.87 | 16.87 | 16.66 | 16.74 | 4,962 | +0.21(+1.29%) |
Apr 08, 2024 | 16.53 | 16.54 | 16.52 | 16.53 | 867 | +0.08(+0.49%) |
Apr 05, 2024 | 16.44 | 16.62 | 16.44 | 16.45 | 82,146 | -0.08(-0.48%) |
Apr 04, 2024 | 16.70 | 16.75 | 16.53 | 16.53 | 1,839 | -0.11(-0.63%) |
Apr 03, 2024 | 16.66 | 16.69 | 16.59 | 16.64 | 7,375 | -0.16(-0.97%) |
Apr 02, 2024 | 16.77 | 16.83 | 16.74 | 16.80 | 2,765 | +0.15(+0.89%) |
Apr 01, 2024 | 16.70 | 16.72 | 16.60 | 16.65 | 1,340 | +0.11(+0.70%) |
Mar 28, 2024 | 16.56 | 16.61 | 16.54 | 16.54 | 4,532 | -0.10(-0.57%) |
Mar 27, 2024 | 16.66 | 16.66 | 16.60 | 16.63 | 1,750 | -0.04(-0.27%) |
Mar 26, 2024 | 16.70 | 16.71 | 16.66 | 16.68 | 1,776 | -0.02(-0.10%) |
Mar 25, 2024 | 16.85 | 16.85 | 16.69 | 16.69 | 2,889 | -0.16(-0.95%) |
Mar 22, 2024 | 16.90 | 16.90 | 16.82 | 16.85 | 3,186 | -0.23(-1.37%) |
Mar 21, 2024 | 17.00 | 17.12 | 17.00 | 17.09 | 3,170 | +0.14(+0.85%) |
Mar 20, 2024 | 16.94 | 16.96 | 16.90 | 16.94 | 1,897 | -0.06(-0.38%) |
Mar 19, 2024 | 17.05 | 17.05 | 16.90 | 17.01 | 2,694 | -0.16(-0.95%) |
Mar 18, 2024 | 17.38 | 17.38 | 17.12 | 17.17 | 2,727 | -0.23(-1.30%) |
Mar 15, 2024 | 17.41 | 17.43 | 17.39 | 17.39 | 2,551 | -0.06(-0.32%) |
Mar 14, 2024 | 17.74 | 17.74 | 17.38 | 17.45 | 2,100 | -0.35(-1.99%) |
Mar 13, 2024 | 17.77 | 17.80 | 17.77 | 17.80 | 595 | +0.10(+0.55%) |
Mar 12, 2024 | 17.55 | 17.71 | 17.53 | 17.71 | 5,417 | +0.32(+1.83%) |
Mar 11, 2024 | 17.32 | 17.41 | 17.32 | 17.39 | 3,142 | +0.31(+1.81%) |
Mar 08, 2024 | 17.08 | 17.08 | 17.02 | 17.08 | 1,991 | +0.12(+0.68%) |
Mar 07, 2024 | 16.89 | 16.96 | 16.89 | 16.96 | 465 | +0.05(+0.28%) |
Mar 06, 2024 | 16.97 | 16.97 | 16.86 | 16.92 | 466 | +0.11(+0.67%) |
Mar 05, 2024 | 17.00 | 17.00 | 16.80 | 16.80 | 1,931 | -0.26(-1.52%) |
Mar 04, 2024 | 17.08 | 17.09 | 17.07 | 17.07 | 1,552 | -0.06(-0.37%) |