Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.85 | 18.00 | 17.85 | 17.87 | 2,785 | +0.17(+0.98%) |
May 17, 2024 | 17.67 | 17.70 | 17.45 | 17.70 | 265,414 | +0.45(+2.60%) |
May 16, 2024 | 17.25 | 17.25 | 17.00 | 17.25 | 131,739 | +0.56(+3.34%) |
May 15, 2024 | 16.15 | 16.82 | 16.01 | 16.69 | 4,972 | +0.68(+4.25%) |
May 14, 2024 | 15.97 | 16.15 | 15.97 | 16.01 | 68,781 | +0.03(+0.19%) |
May 13, 2024 | 15.96 | 16.08 | 15.92 | 15.98 | 19,593 | +0.09(+0.55%) |
May 10, 2024 | 15.89 | 15.93 | 15.89 | 15.89 | 89,647 | +0.10(+0.65%) |
May 09, 2024 | 15.73 | 15.92 | 15.73 | 15.79 | 141,382 | -0.04(-0.25%) |
May 08, 2024 | 15.76 | 15.83 | 15.76 | 15.83 | 91,358 | +0.10(+0.64%) |
May 07, 2024 | 15.70 | 15.86 | 15.70 | 15.73 | 8,833 | -0.13(-0.82%) |
May 06, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 56,856 | +0.20(+1.24%) |
May 03, 2024 | 15.76 | 15.82 | 15.65 | 15.66 | 142,454 | +0.08(+0.55%) |
May 02, 2024 | 15.53 | 15.60 | 15.53 | 15.58 | 213,173 | -0.02(-0.13%) |
May 01, 2024 | 15.63 | 15.63 | 15.60 | 15.60 | 194,087 | +0.36(+2.33%) |
Apr 30, 2024 | 15.01 | 15.24 | 15.01 | 15.24 | 65,806 | +0.21(+1.36%) |
Apr 29, 2024 | 15.13 | 15.13 | 15.04 | 15.04 | 359,275 | +0.03(+0.20%) |
Apr 26, 2024 | 15.17 | 15.17 | 15.01 | 15.01 | 586 | -0.25(-1.64%) |
Apr 25, 2024 | 15.50 | 15.57 | 15.13 | 15.26 | 6,150 | -0.42(-2.68%) |
Apr 24, 2024 | 15.69 | 15.73 | 15.65 | 15.68 | 14,974 | -0.12(-0.76%) |
Apr 23, 2024 | 15.73 | 15.83 | 15.73 | 15.80 | 21,915 | +0.47(+3.07%) |
Apr 22, 2024 | 14.97 | 15.33 | 14.97 | 15.33 | 38,828 | +0.27(+1.79%) |
Apr 19, 2024 | 15.32 | 15.33 | 15.06 | 15.06 | 299,225 | +0.01(+0.07%) |
Apr 18, 2024 | 15.35 | 15.41 | 15.05 | 15.05 | 83,176 | -0.23(-1.50%) |
Apr 17, 2024 | 16.27 | 16.27 | 15.28 | 15.28 | 48,368 | -0.20(-1.29%) |
Apr 16, 2024 | 15.48 | 15.51 | 15.43 | 15.48 | 88,181 | -0.32(-2.03%) |
Apr 15, 2024 | 15.66 | 15.80 | 15.57 | 15.80 | 79,206 | -0.31(-1.92%) |
Apr 12, 2024 | 15.81 | 16.44 | 15.81 | 16.11 | 62,728 | -0.38(-2.30%) |
Apr 11, 2024 | 16.49 | 16.49 | 16.45 | 16.49 | 33,951 | +0.11(+0.67%) |
Apr 10, 2024 | 16.20 | 16.38 | 16.17 | 16.38 | 24,956 | -0.15(-0.91%) |
Apr 09, 2024 | 16.46 | 16.55 | 16.35 | 16.53 | 81,155 | +0.18(+1.10%) |
Apr 08, 2024 | 16.37 | 16.40 | 16.32 | 16.35 | 81,085 | -0.26(-1.57%) |
Apr 04, 2024 | 16.61 | 176,552 | -0.25(-1.48%) | |||
Apr 03, 2024 | 16.83 | 16.86 | 16.73 | 16.86 | 85,514 | +0.12(+0.72%) |
Apr 02, 2024 | 16.58 | 16.79 | 16.58 | 16.74 | 170,161 | +0.11(+0.69%) |
Apr 01, 2024 | 16.27 | 16.62 | 16.27 | 16.62 | 86,465 | +0.36(+2.18%) |
Mar 28, 2024 | 16.30 | 16.31 | 16.23 | 16.27 | 35,020 | -0.23(-1.36%) |
Mar 27, 2024 | 16.05 | 16.50 | 16.05 | 16.50 | 100,628 | +0.38(+2.33%) |
Mar 26, 2024 | 15.50 | 16.12 | 15.45 | 16.12 | 131,969 | +0.70(+4.54%) |
Mar 25, 2024 | 16.10 | 16.62 | 14.86 | 15.42 | 27,281 | -1.19(-7.16%) |
Mar 22, 2024 | 16.75 | 17.12 | 16.56 | 16.61 | 11,073 | -0.03(-0.15%) |
Mar 21, 2024 | 16.64 | 16.73 | 16.62 | 16.64 | 72,049 | +0.12(+0.70%) |
Mar 20, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 6,304 | +0.10(+0.61%) |
Mar 19, 2024 | 16.32 | 16.45 | 16.05 | 16.42 | 22,501 | +0.15(+0.92%) |
Mar 18, 2024 | 16.47 | 16.47 | 16.05 | 16.27 | 21,712 | -0.37(-2.22%) |
Mar 15, 2024 | 16.68 | 16.68 | 16.50 | 16.64 | 31,067 | -0.01(-0.06%) |
Mar 14, 2024 | 16.78 | 16.78 | 16.65 | 16.65 | 6,883 | -0.25(-1.48%) |
Mar 13, 2024 | 17.15 | 17.15 | 16.90 | 16.90 | 70,383 | -0.21(-1.23%) |
Mar 12, 2024 | 17.45 | 17.51 | 17.11 | 17.11 | 18,475 | -0.77(-4.30%) |
Mar 11, 2024 | 17.87 | 17.88 | 17.77 | 17.88 | 157,508 | +0.43(+2.46%) |
Mar 08, 2024 | 17.51 | 17.51 | 17.45 | 17.45 | 38,167 | -0.14(-0.82%) |
Mar 07, 2024 | 17.42 | 17.59 | 17.42 | 17.59 | 16,349 | +0.58(+3.44%) |
Mar 06, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 21,011 | +0.44(+2.66%) |
Mar 05, 2024 | 16.57 | 16.57 | 16.55 | 16.57 | 4,539 | -0.29(-1.72%) |
Mar 04, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 9,707 | -0.20(-1.17%) |