Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.05 | 27.90 | 27.05 | 27.90 | 633 | +0.42(+1.53%) |
May 16, 2024 | 27.30 | 27.50 | 27.30 | 27.48 | 1,168 | -0.52(-1.86%) |
May 15, 2024 | 26.62 | 28.00 | 26.62 | 28.00 | 7,298 | +2.42(+9.46%) |
May 14, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 195 | -0.51(-1.96%) |
May 13, 2024 | 26.67 | 26.67 | 25.29 | 26.09 | 2,172 | -0.06(-0.22%) |
May 10, 2024 | 26.09 | 26.15 | 26.09 | 26.15 | 844 | +1.10(+4.39%) |
May 09, 2024 | 24.50 | 25.50 | 24.48 | 25.05 | 29,386 | +0.82(+3.37%) |
May 08, 2024 | 23.35 | 24.23 | 23.35 | 24.23 | 7,799 | +3.62(+17.58%) |
May 07, 2024 | 20.61 | 20.63 | 20.60 | 20.61 | 3,200 | -0.39(-1.86%) |
May 06, 2024 | 21.70 | 21.70 | 20.94 | 21.00 | 817 | -0.45(-2.08%) |
May 03, 2024 | 20.80 | 21.50 | 20.80 | 21.45 | 3,482 | +0.37(+1.73%) |
May 02, 2024 | 20.37 | 21.08 | 20.37 | 21.08 | 303 | +1.48(+7.55%) |
May 01, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 551 | -1.08(-5.23%) |
Apr 30, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 132 | -0.01(-0.07%) |
Apr 29, 2024 | 19.88 | 20.70 | 19.88 | 20.70 | 3,199 | +1.70(+8.92%) |
Apr 25, 2024 | 19.00 | 1,596 | -0.29(-1.50%) | |||
Apr 22, 2024 | 19.29 | 0 | +0.49(+2.61%) | |||
Apr 19, 2024 | 18.75 | 18.80 | 18.75 | 18.80 | 710 | -0.14(-0.74%) |
Apr 18, 2024 | 19.20 | 19.20 | 18.94 | 18.94 | 355 | +0.01(+0.03%) |
Apr 17, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 642 | +0.67(+3.69%) |
Apr 16, 2024 | 18.33 | 18.33 | 18.26 | 18.26 | 340 | -0.05(-0.26%) |
Apr 15, 2024 | 18.70 | 18.70 | 18.31 | 18.31 | 6,228 | -0.39(-2.09%) |
Apr 12, 2024 | 18.80 | 18.85 | 18.66 | 18.70 | 2,307 | -0.09(-0.45%) |
Apr 11, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 417 | -0.45(-2.31%) |
Apr 10, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 405 | +0.00(+0.00%) |
Apr 09, 2024 | 20.00 | 20.00 | 19.23 | 19.23 | 834 | -0.39(-2.01%) |
Apr 08, 2024 | 19.25 | 19.62 | 19.25 | 19.62 | 761 | +0.48(+2.53%) |
Apr 05, 2024 | 19.62 | 19.62 | 19.14 | 19.14 | 1,226 | -0.19(-0.98%) |
Apr 04, 2024 | 19.54 | 19.80 | 19.33 | 19.33 | 1,840 | +0.36(+1.92%) |
Apr 03, 2024 | 18.48 | 18.96 | 18.48 | 18.96 | 583 | +0.84(+4.66%) |
Apr 02, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 377 | -0.13(-0.71%) |
Apr 01, 2024 | 18.50 | 18.70 | 18.25 | 18.25 | 2,367 | -0.19(-1.03%) |
Mar 28, 2024 | 18.30 | 18.50 | 18.30 | 18.44 | 2,941 | +0.89(+5.07%) |
Mar 27, 2024 | 17.58 | 17.58 | 17.55 | 17.55 | 2,780 | -0.03(-0.17%) |
Mar 26, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 122 | -0.21(-1.18%) |
Mar 25, 2024 | 17.22 | 17.79 | 17.22 | 17.79 | 2,384 | +0.56(+3.28%) |
Mar 21, 2024 | 17.23 | 162 | +0.74(+4.46%) | |||
Mar 20, 2024 | 16.13 | 16.49 | 15.74 | 16.49 | 3,467 | +0.26(+1.60%) |
Mar 19, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 1,568 | +0.17(+1.06%) |
Mar 18, 2024 | 16.06 | 16.06 | 16.00 | 16.06 | 250 | +0.81(+5.31%) |
Mar 13, 2024 | 15.25 | 0 | -0.25(-1.61%) | |||
Mar 12, 2024 | 15.50 | 15.61 | 15.50 | 15.50 | 2,373 | -0.11(-0.70%) |
Mar 11, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 563 | +0.23(+1.50%) |
Mar 08, 2024 | 15.50 | 15.56 | 15.38 | 15.38 | 2,374 | -0.28(-1.78%) |
Mar 07, 2024 | 15.51 | 15.66 | 15.50 | 15.66 | 1,928 | +0.43(+2.84%) |
Mar 06, 2024 | 15.18 | 15.26 | 14.96 | 15.23 | 2,054 | +0.40(+2.72%) |
Mar 05, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 352 | -0.69(-4.43%) |