Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.66 | 18.81 | 18.34 | 18.36 | 88,688 | -0.26(-1.39%) |
May 17, 2024 | 18.74 | 18.97 | 18.60 | 18.62 | 118,966 | +0.02(+0.11%) |
May 16, 2024 | 18.31 | 18.71 | 18.25 | 18.60 | 134,860 | +0.27(+1.47%) |
May 15, 2024 | 18.67 | 18.67 | 18.28 | 18.34 | 101,701 | -0.24(-1.29%) |
May 14, 2024 | 19.06 | 19.06 | 18.30 | 18.57 | 152,309 | -0.28(-1.48%) |
May 13, 2024 | 19.12 | 19.32 | 18.82 | 18.85 | 216,120 | -0.18(-0.94%) |
May 10, 2024 | 19.47 | 19.72 | 18.99 | 19.03 | 205,013 | -0.49(-2.51%) |
May 09, 2024 | 18.66 | 19.60 | 18.20 | 19.52 | 420,426 | +1.34(+7.36%) |
May 08, 2024 | 17.99 | 18.26 | 17.83 | 18.19 | 255,646 | +0.13(+0.72%) |
May 07, 2024 | 18.02 | 18.19 | 17.93 | 18.06 | 151,011 | +0.13(+0.72%) |
May 06, 2024 | 17.66 | 17.96 | 17.57 | 17.93 | 241,537 | +0.54(+3.10%) |
May 03, 2024 | 17.39 | 17.60 | 17.22 | 17.39 | 151,328 | +0.19(+1.10%) |
May 02, 2024 | 17.03 | 17.21 | 16.89 | 17.20 | 205,389 | +0.40(+2.38%) |
May 01, 2024 | 16.87 | 17.00 | 16.72 | 16.80 | 145,069 | -0.04(-0.24%) |
Apr 30, 2024 | 17.13 | 17.13 | 16.70 | 16.84 | 190,642 | -0.29(-1.69%) |
Apr 29, 2024 | 17.18 | 17.55 | 17.12 | 17.13 | 183,654 | -0.06(-0.35%) |
Apr 26, 2024 | 17.06 | 17.38 | 16.88 | 17.19 | 180,030 | +0.29(+1.71%) |
Apr 25, 2024 | 16.90 | 17.03 | 16.67 | 16.90 | 123,362 | -0.12(-0.70%) |
Apr 24, 2024 | 16.52 | 17.04 | 16.37 | 17.02 | 191,610 | +0.43(+2.59%) |
Apr 23, 2024 | 16.79 | 16.98 | 16.44 | 16.59 | 218,839 | -0.30(-1.77%) |
Apr 22, 2024 | 16.16 | 16.96 | 16.12 | 16.89 | 344,099 | +0.67(+4.13%) |
Apr 19, 2024 | 15.46 | 16.39 | 15.46 | 16.22 | 234,095 | +0.70(+4.50%) |
Apr 18, 2024 | 15.37 | 15.60 | 15.31 | 15.52 | 165,464 | +0.18(+1.17%) |
Apr 17, 2024 | 15.23 | 15.59 | 15.23 | 15.34 | 126,235 | +0.22(+1.45%) |
Apr 16, 2024 | 15.10 | 15.33 | 14.96 | 15.12 | 229,049 | -0.16(-1.05%) |
Apr 15, 2024 | 15.30 | 15.45 | 15.12 | 15.28 | 220,321 | +0.01(+0.07%) |
Apr 12, 2024 | 15.70 | 15.97 | 15.19 | 15.27 | 248,785 | -0.40(-2.55%) |
Apr 11, 2024 | 15.83 | 15.83 | 15.52 | 15.67 | 179,756 | -0.11(-0.70%) |
Apr 10, 2024 | 15.52 | 15.88 | 15.44 | 15.78 | 229,489 | -0.06(-0.38%) |
Apr 09, 2024 | 15.78 | 15.97 | 15.58 | 15.84 | 178,495 | +0.26(+1.67%) |
Apr 08, 2024 | 15.44 | 15.76 | 15.44 | 15.58 | 230,860 | +0.23(+1.50%) |
Apr 05, 2024 | 15.05 | 15.59 | 14.92 | 15.35 | 154,807 | +0.20(+1.32%) |
Apr 04, 2024 | 15.94 | 15.97 | 15.14 | 15.15 | 184,245 | -0.67(-4.23%) |
Apr 03, 2024 | 15.12 | 15.82 | 15.09 | 15.82 | 203,698 | +0.64(+4.21%) |
Apr 02, 2024 | 15.70 | 15.74 | 15.17 | 15.18 | 221,609 | -0.66(-4.16%) |
Apr 01, 2024 | 16.09 | 16.14 | 15.83 | 15.84 | 118,697 | -0.16(-1.00%) |
Mar 28, 2024 | 15.82 | 16.14 | 15.72 | 16.00 | 292,959 | +0.27(+1.71%) |
Mar 27, 2024 | 15.57 | 15.89 | 15.55 | 15.73 | 146,255 | +0.18(+1.16%) |
Mar 26, 2024 | 16.02 | 16.04 | 15.55 | 15.55 | 137,092 | -0.39(-2.44%) |
Mar 25, 2024 | 15.89 | 16.12 | 15.63 | 15.94 | 294,719 | +0.10(+0.63%) |
Mar 22, 2024 | 16.23 | 16.28 | 15.79 | 15.84 | 112,372 | -0.33(-2.04%) |
Mar 21, 2024 | 16.01 | 16.41 | 16.01 | 16.17 | 149,850 | +0.14(+0.87%) |
Mar 20, 2024 | 15.77 | 16.18 | 15.74 | 16.03 | 185,538 | +0.15(+0.94%) |
Mar 19, 2024 | 15.76 | 16.09 | 15.76 | 15.88 | 114,497 | +0.04(+0.25%) |
Mar 18, 2024 | 15.94 | 16.11 | 15.84 | 15.84 | 158,290 | -0.05(-0.31%) |
Mar 15, 2024 | 15.61 | 16.05 | 15.61 | 15.89 | 297,945 | +0.21(+1.34%) |
Mar 14, 2024 | 15.90 | 15.93 | 15.62 | 15.68 | 156,382 | -0.27(-1.69%) |
Mar 13, 2024 | 15.96 | 16.20 | 15.82 | 15.95 | 184,879 | +0.03(+0.19%) |
Mar 12, 2024 | 15.88 | 16.11 | 15.75 | 15.92 | 188,240 | +0.02(+0.09%) |
Mar 11, 2024 | 15.92 | 16.20 | 15.65 | 15.90 | 244,491 | -0.16(-0.99%) |
Mar 08, 2024 | 16.16 | 16.97 | 16.06 | 16.06 | 306,931 | -0.12(-0.74%) |
Mar 07, 2024 | 15.54 | 16.22 | 15.54 | 16.18 | 286,584 | +0.73(+4.71%) |
Mar 06, 2024 | 15.31 | 15.50 | 15.01 | 15.45 | 311,873 | +0.32(+2.11%) |
Mar 05, 2024 | 14.89 | 15.74 | 14.83 | 15.14 | 267,812 | +0.19(+1.27%) |
Mar 04, 2024 | 15.46 | 15.65 | 14.95 | 14.95 | 248,790 | -0.59(-3.79%) |