Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.01 | 18.05 | 17.89 | 17.98 | 57,545 | +0.14(+0.78%) |
May 09, 2024 | 17.78 | 17.86 | 17.75 | 17.84 | 363,984 | +0.20(+1.13%) |
May 08, 2024 | 17.59 | 17.64 | 17.53 | 17.64 | 704,956 | +0.00(+0.00%) |
May 07, 2024 | 17.70 | 17.77 | 17.58 | 17.64 | 987,217 | +0.10(+0.57%) |
May 06, 2024 | 17.47 | 17.60 | 17.43 | 17.54 | 759,670 | -0.09(-0.51%) |
May 03, 2024 | 17.72 | 17.76 | 17.55 | 17.63 | 127,485 | +0.56(+3.28%) |
May 02, 2024 | 16.79 | 17.12 | 16.79 | 17.07 | 138,347 | +0.57(+3.45%) |
May 01, 2024 | 16.47 | 16.72 | 16.35 | 16.50 | 52,660 | +0.05(+0.30%) |
Apr 30, 2024 | 16.67 | 16.73 | 16.45 | 16.45 | 93,506 | -0.48(-2.84%) |
Apr 29, 2024 | 16.66 | 17.00 | 16.66 | 16.93 | 112,942 | +0.22(+1.32%) |
Apr 26, 2024 | 16.91 | 16.94 | 16.66 | 16.71 | 84,389 | +0.04(+0.24%) |
Apr 25, 2024 | 16.40 | 16.74 | 16.30 | 16.67 | 147,908 | +0.13(+0.79%) |
Apr 24, 2024 | 16.66 | 16.67 | 16.48 | 16.54 | 67,653 | -0.44(-2.59%) |
Apr 23, 2024 | 16.76 | 17.03 | 16.72 | 16.98 | 312,535 | +0.47(+2.85%) |
Apr 22, 2024 | 16.43 | 16.58 | 16.40 | 16.51 | 124,039 | +0.21(+1.29%) |
Apr 19, 2024 | 16.29 | 16.36 | 16.24 | 16.30 | 51,668 | +0.14(+0.87%) |
Apr 18, 2024 | 16.07 | 16.26 | 16.00 | 16.16 | 130,186 | -0.05(-0.31%) |
Apr 17, 2024 | 16.15 | 16.21 | 16.02 | 16.21 | 143,650 | +0.50(+3.18%) |
Apr 16, 2024 | 15.82 | 15.82 | 15.65 | 15.71 | 166,574 | -0.26(-1.63%) |
Apr 15, 2024 | 16.25 | 16.30 | 15.94 | 15.97 | 110,147 | -0.41(-2.50%) |
Apr 12, 2024 | 16.48 | 16.54 | 16.36 | 16.38 | 75,254 | -0.01(-0.06%) |
Apr 11, 2024 | 16.62 | 16.63 | 16.21 | 16.39 | 569,002 | +0.07(+0.43%) |
Apr 10, 2024 | 16.17 | 16.50 | 16.17 | 16.32 | 57,627 | -0.34(-2.04%) |
Apr 09, 2024 | 16.61 | 16.73 | 16.57 | 16.66 | 90,651 | +0.56(+3.48%) |
Apr 08, 2024 | 16.13 | 16.17 | 16.01 | 16.10 | 159,929 | +0.00(+0.00%) |
Apr 05, 2024 | 16.13 | 16.16 | 15.88 | 16.10 | 168,980 | -0.32(-1.95%) |
Apr 04, 2024 | 16.67 | 16.77 | 16.42 | 16.42 | 74,437 | -0.28(-1.68%) |
Apr 03, 2024 | 16.68 | 16.79 | 16.64 | 16.70 | 76,947 | -0.24(-1.42%) |
Apr 02, 2024 | 17.09 | 17.09 | 16.88 | 16.94 | 74,910 | -0.67(-3.80%) |
Apr 01, 2024 | 17.62 | 17.98 | 17.41 | 17.61 | 66,212 | -0.01(-0.06%) |
Mar 28, 2024 | 17.65 | 17.70 | 17.60 | 17.62 | 43,839 | -0.18(-1.01%) |
Mar 27, 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 60,024 | +0.07(+0.39%) |
Mar 26, 2024 | 17.81 | 17.81 | 17.72 | 17.73 | 85,184 | -0.13(-0.76%) |
Mar 25, 2024 | 17.92 | 18.04 | 17.84 | 17.86 | 60,705 | -0.17(-0.92%) |
Mar 22, 2024 | 18.00 | 18.10 | 17.99 | 18.03 | 43,439 | +0.13(+0.73%) |
Mar 21, 2024 | 18.25 | 18.25 | 17.90 | 17.90 | 35,531 | +0.08(+0.45%) |
Mar 20, 2024 | 17.62 | 17.82 | 17.54 | 17.82 | 49,878 | +0.27(+1.56%) |
Mar 19, 2024 | 17.31 | 17.63 | 17.31 | 17.55 | 99,845 | +0.38(+2.22%) |
Mar 18, 2024 | 17.35 | 17.35 | 17.12 | 17.16 | 65,188 | -0.34(-1.91%) |
Mar 15, 2024 | 17.57 | 17.64 | 17.45 | 17.50 | 107,486 | -0.13(-0.74%) |
Mar 14, 2024 | 18.07 | 18.07 | 17.56 | 17.63 | 211,347 | -0.76(-4.13%) |
Mar 13, 2024 | 18.34 | 18.42 | 18.32 | 18.39 | 15,688 | -0.16(-0.88%) |
Mar 12, 2024 | 18.71 | 18.71 | 18.52 | 18.55 | 27,141 | -0.23(-1.20%) |
Mar 11, 2024 | 18.74 | 18.81 | 18.63 | 18.78 | 49,480 | +0.02(+0.11%) |
Mar 08, 2024 | 18.86 | 19.02 | 18.75 | 18.76 | 38,207 | -0.12(-0.66%) |
Mar 07, 2024 | 18.96 | 19.06 | 18.85 | 18.89 | 46,586 | +0.57(+3.08%) |
Mar 06, 2024 | 18.60 | 18.60 | 18.32 | 18.32 | 43,053 | -0.18(-0.97%) |
Mar 05, 2024 | 18.27 | 18.75 | 18.24 | 18.50 | 58,496 | +0.46(+2.55%) |
Mar 04, 2024 | 17.94 | 18.09 | 17.88 | 18.04 | 57,562 | -0.11(-0.61%) |