Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.68 | 18.80 | 18.68 | 18.74 | 86,726 | +0.10(+0.54%) |
May 09, 2024 | 18.42 | 18.64 | 18.42 | 18.64 | 122,280 | +0.19(+1.00%) |
May 08, 2024 | 18.28 | 18.46 | 18.28 | 18.45 | 67,914 | +0.12(+0.65%) |
May 07, 2024 | 18.37 | 18.40 | 18.30 | 18.34 | 69,103 | -0.02(-0.11%) |
May 06, 2024 | 18.31 | 18.38 | 18.28 | 18.36 | 59,472 | +0.18(+0.96%) |
May 03, 2024 | 18.14 | 18.23 | 17.87 | 18.18 | 84,003 | +0.08(+0.42%) |
May 02, 2024 | 17.95 | 18.21 | 17.93 | 18.10 | 118,623 | +0.16(+0.91%) |
May 01, 2024 | 17.86 | 18.13 | 17.75 | 17.94 | 137,064 | +0.14(+0.79%) |
Apr 30, 2024 | 17.98 | 17.98 | 17.79 | 17.80 | 83,008 | -0.23(-1.30%) |
Apr 29, 2024 | 17.98 | 18.08 | 17.98 | 18.04 | 61,272 | +0.07(+0.42%) |
Apr 26, 2024 | 17.94 | 18.00 | 17.89 | 17.96 | 180,113 | +0.01(+0.07%) |
Apr 25, 2024 | 17.86 | 18.00 | 17.73 | 17.95 | 217,570 | +0.01(+0.04%) |
Apr 24, 2024 | 17.91 | 17.97 | 17.87 | 17.94 | 106,932 | -0.06(-0.33%) |
Apr 23, 2024 | 17.85 | 18.02 | 17.80 | 18.00 | 135,585 | +0.22(+1.23%) |
Apr 22, 2024 | 17.69 | 17.82 | 17.61 | 17.78 | 153,770 | +0.13(+0.74%) |
Apr 19, 2024 | 17.49 | 17.68 | 17.49 | 17.65 | 80,222 | +0.16(+0.94%) |
Apr 18, 2024 | 17.48 | 17.52 | 17.40 | 17.49 | 121,308 | +0.07(+0.40%) |
Apr 17, 2024 | 17.29 | 17.50 | 17.29 | 17.41 | 283,390 | +0.08(+0.49%) |
Apr 16, 2024 | 17.40 | 17.42 | 17.28 | 17.33 | 121,431 | -0.19(-1.08%) |
Apr 15, 2024 | 17.82 | 17.86 | 17.50 | 17.52 | 744,822 | -0.22(-1.24%) |
Apr 12, 2024 | 18.40 | 18.40 | 17.69 | 17.74 | 251,696 | -0.28(-1.55%) |
Apr 11, 2024 | 18.05 | 18.13 | 17.89 | 18.02 | 101,343 | -0.03(-0.17%) |
Apr 10, 2024 | 18.18 | 18.18 | 17.97 | 18.05 | 130,003 | -0.34(-1.85%) |
Apr 09, 2024 | 18.35 | 18.41 | 18.28 | 18.39 | 106,590 | +0.08(+0.44%) |
Apr 08, 2024 | 18.28 | 18.35 | 18.25 | 18.31 | 138,236 | +0.05(+0.27%) |
Apr 05, 2024 | 18.24 | 18.29 | 18.11 | 18.26 | 121,455 | +0.00(+0.00%) |
Apr 04, 2024 | 18.68 | 18.68 | 18.21 | 18.26 | 101,832 | -0.03(-0.16%) |
Apr 03, 2024 | 18.30 | 18.36 | 18.24 | 18.29 | 171,911 | +0.00(+0.00%) |
Apr 02, 2024 | 18.36 | 18.36 | 18.24 | 18.29 | 63,745 | -0.14(-0.73%) |
Apr 01, 2024 | 18.50 | 18.51 | 18.38 | 18.43 | 109,624 | -0.11(-0.62%) |
Mar 28, 2024 | 18.50 | 18.55 | 18.48 | 18.54 | 87,472 | +0.11(+0.57%) |
Mar 27, 2024 | 18.41 | 18.44 | 18.32 | 18.43 | 73,248 | +0.13(+0.74%) |
Mar 26, 2024 | 18.34 | 18.36 | 18.27 | 18.30 | 85,489 | +0.01(+0.05%) |
Mar 25, 2024 | 18.31 | 18.35 | 18.27 | 18.29 | 89,932 | -0.01(-0.05%) |
Mar 22, 2024 | 18.38 | 18.43 | 18.27 | 18.30 | 190,026 | -0.09(-0.49%) |
Mar 21, 2024 | 18.42 | 18.48 | 18.37 | 18.39 | 597,264 | -0.01(-0.05%) |
Mar 20, 2024 | 18.16 | 18.41 | 18.11 | 18.40 | 184,948 | +0.23(+1.27%) |
Mar 19, 2024 | 18.13 | 18.22 | 18.13 | 18.17 | 93,889 | -0.01(-0.06%) |
Mar 18, 2024 | 18.30 | 18.30 | 18.16 | 18.18 | 71,600 | -0.07(-0.41%) |
Mar 15, 2024 | 18.30 | 18.32 | 18.20 | 18.25 | 153,937 | -0.05(-0.27%) |
Mar 14, 2024 | 18.49 | 18.49 | 18.21 | 18.30 | 101,046 | -0.21(-1.12%) |
Mar 13, 2024 | 18.47 | 18.55 | 18.47 | 18.51 | 118,057 | +0.04(+0.21%) |
Mar 12, 2024 | 18.48 | 18.53 | 18.41 | 18.47 | 95,960 | -0.04(-0.21%) |
Mar 11, 2024 | 18.49 | 18.52 | 18.38 | 18.51 | 107,212 | -0.03(-0.16%) |
Mar 08, 2024 | 18.55 | 18.63 | 18.49 | 18.54 | 89,002 | +0.03(+0.16%) |
Mar 07, 2024 | 18.32 | 18.52 | 17.68 | 18.51 | 129,882 | +0.26(+1.41%) |
Mar 06, 2024 | 18.23 | 18.30 | 18.16 | 18.25 | 116,269 | +0.16(+0.88%) |
Mar 05, 2024 | 18.05 | 18.21 | 18.04 | 18.10 | 99,950 | +0.04(+0.22%) |
Mar 04, 2024 | 18.11 | 18.11 | 18.00 | 18.06 | 144,839 | -0.05(-0.27%) |