Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.39 | 21.00 | 19.39 | 20.30 | 5,552 | +0.80(+4.10%) |
May 15, 2024 | 19.50 | 60 | -0.01(-0.05%) | |||
May 13, 2024 | 19.51 | 123 | +0.36(+1.90%) | |||
May 10, 2024 | 19.10 | 19.34 | 19.10 | 19.15 | 1,888 | -1.04(-5.14%) |
May 09, 2024 | 18.30 | 20.19 | 17.91 | 20.18 | 12,775 | +1.64(+8.87%) |
May 08, 2024 | 18.41 | 19.01 | 18.40 | 18.54 | 1,603 | -0.08(-0.45%) |
May 07, 2024 | 18.54 | 18.62 | 18.52 | 18.62 | 3,894 | +0.18(+0.99%) |
May 06, 2024 | 18.64 | 18.64 | 18.44 | 18.44 | 1,499 | -0.22(-1.18%) |
May 03, 2024 | 18.30 | 18.74 | 18.25 | 18.66 | 6,172 | +0.37(+2.01%) |
May 02, 2024 | 18.39 | 18.45 | 18.29 | 18.29 | 2,803 | +0.00(+0.03%) |
May 01, 2024 | 17.63 | 18.30 | 17.63 | 18.29 | 2,413 | +0.28(+1.55%) |
Apr 30, 2024 | 18.01 | 18.01 | 17.92 | 18.01 | 817 | +0.10(+0.55%) |
Apr 29, 2024 | 17.78 | 17.91 | 17.60 | 17.91 | 1,422 | +0.39(+2.24%) |
Apr 26, 2024 | 17.62 | 17.62 | 17.52 | 17.52 | 510 | +0.11(+0.62%) |
Apr 25, 2024 | 17.38 | 17.42 | 16.88 | 17.41 | 3,094 | -0.60(-3.31%) |
Apr 24, 2024 | 18.00 | 18.01 | 18.00 | 18.01 | 654 | -0.10(-0.54%) |
Apr 23, 2024 | 17.68 | 18.11 | 17.68 | 18.11 | 383 | -0.12(-0.64%) |
Apr 22, 2024 | 18.51 | 18.52 | 17.04 | 18.23 | 2,317 | -0.55(-2.92%) |
Apr 18, 2024 | 18.77 | 1 | -0.04(-0.21%) | |||
Apr 17, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 325 | +0.30(+1.64%) |
Apr 16, 2024 | 18.51 | 18.52 | 18.51 | 18.51 | 1,258 | +0.17(+0.91%) |
Apr 12, 2024 | 18.34 | 32 | -0.24(-1.32%) | |||
Apr 11, 2024 | 18.60 | 18.60 | 18.59 | 18.59 | 311 | -0.23(-1.25%) |
Apr 10, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 175 | -0.07(-0.36%) |
Apr 09, 2024 | 18.96 | 19.09 | 18.89 | 18.89 | 1,506 | +0.88(+4.89%) |
Apr 08, 2024 | 18.54 | 18.84 | 17.73 | 18.01 | 2,843 | -0.07(-0.37%) |
Apr 05, 2024 | 17.86 | 18.30 | 17.86 | 18.08 | 2,958 | +0.46(+2.60%) |
Apr 04, 2024 | 17.13 | 17.62 | 17.13 | 17.62 | 9,613 | +0.61(+3.57%) |
Apr 03, 2024 | 17.11 | 17.17 | 17.01 | 17.01 | 1,711 | -0.57(-3.25%) |
Apr 02, 2024 | 17.48 | 17.58 | 17.07 | 17.58 | 1,258 | -0.01(-0.03%) |
Apr 01, 2024 | 17.18 | 17.59 | 17.18 | 17.59 | 2,076 | +0.61(+3.57%) |
Mar 28, 2024 | 17.26 | 17.96 | 16.98 | 16.98 | 2,522 | +0.00(+0.00%) |
Mar 27, 2024 | 17.35 | 17.51 | 16.88 | 16.98 | 5,316 | -0.15(-0.86%) |
Mar 26, 2024 | 16.89 | 17.15 | 16.89 | 17.13 | 2,293 | +0.42(+2.52%) |
Mar 25, 2024 | 17.91 | 17.92 | 16.71 | 16.71 | 1,382 | -1.25(-6.95%) |
Mar 22, 2024 | 17.72 | 17.96 | 17.72 | 17.96 | 2,151 | +0.09(+0.52%) |
Mar 21, 2024 | 17.62 | 17.86 | 17.62 | 17.86 | 4,719 | +0.00(+0.00%) |
Mar 20, 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 114 | +0.23(+1.33%) |
Mar 19, 2024 | 17.91 | 17.91 | 17.63 | 17.63 | 1,785 | -0.26(-1.46%) |
Mar 18, 2024 | 18.24 | 18.24 | 17.62 | 17.89 | 2,969 | -0.35(-1.90%) |
Mar 15, 2024 | 17.91 | 18.24 | 17.91 | 18.24 | 629 | +0.71(+4.08%) |
Mar 14, 2024 | 17.62 | 17.62 | 17.52 | 17.52 | 1,930 | -0.10(-0.56%) |
Mar 13, 2024 | 18.09 | 18.09 | 16.75 | 17.62 | 6,093 | -0.39(-2.17%) |
Mar 11, 2024 | 18.01 | 81 | -0.39(-2.10%) | |||
Mar 08, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 408 | -0.09(-0.50%) |
Mar 07, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 237 | +0.56(+3.13%) |
Mar 06, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 214 | -0.33(-1.79%) |
Mar 05, 2024 | 18.27 | 18.29 | 18.00 | 18.26 | 2,786 | +0.58(+3.27%) |