Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 20.38 | 21.35 | 20.25 | 21.27 | 156,062 | +0.91(+4.47%) |
May 17, 2024 | 20.96 | 21.08 | 20.31 | 20.36 | 158,622 | -0.52(-2.49%) |
May 16, 2024 | 20.57 | 20.90 | 20.38 | 20.88 | 151,867 | +0.24(+1.16%) |
May 15, 2024 | 19.18 | 20.70 | 19.03 | 20.64 | 327,895 | +1.72(+9.09%) |
May 14, 2024 | 19.03 | 19.20 | 18.62 | 18.92 | 93,105 | +0.03(+0.16%) |
May 13, 2024 | 18.70 | 18.93 | 18.30 | 18.89 | 100,350 | +0.42(+2.27%) |
May 10, 2024 | 18.63 | 18.78 | 18.09 | 18.47 | 273,922 | -0.14(-0.75%) |
May 09, 2024 | 18.36 | 18.75 | 18.34 | 18.61 | 83,075 | +0.34(+1.86%) |
May 08, 2024 | 18.52 | 18.71 | 18.21 | 18.27 | 79,838 | -0.42(-2.25%) |
May 07, 2024 | 18.79 | 19.02 | 18.64 | 18.69 | 145,266 | -0.08(-0.43%) |
May 06, 2024 | 18.46 | 19.16 | 18.22 | 18.77 | 156,833 | +0.40(+2.18%) |
May 03, 2024 | 17.49 | 18.38 | 17.00 | 18.37 | 183,127 | +1.15(+6.68%) |
May 02, 2024 | 17.26 | 17.31 | 17.04 | 17.22 | 127,510 | +0.19(+1.12%) |
May 01, 2024 | 16.86 | 17.41 | 16.86 | 17.03 | 97,491 | +0.26(+1.55%) |
Apr 30, 2024 | 16.53 | 16.90 | 16.53 | 16.77 | 94,063 | +0.11(+0.66%) |
Apr 29, 2024 | 16.65 | 16.79 | 16.41 | 16.66 | 75,700 | +0.08(+0.48%) |
Apr 26, 2024 | 16.23 | 16.68 | 16.05 | 16.58 | 94,285 | +0.46(+2.85%) |
Apr 25, 2024 | 16.30 | 16.30 | 16.05 | 16.12 | 138,292 | -0.34(-2.07%) |
Apr 24, 2024 | 16.68 | 16.98 | 16.35 | 16.46 | 115,078 | -0.33(-1.97%) |
Apr 23, 2024 | 16.40 | 16.95 | 16.20 | 16.79 | 115,333 | +0.47(+2.88%) |
Apr 22, 2024 | 16.16 | 16.40 | 15.98 | 16.32 | 146,860 | +0.30(+1.87%) |
Apr 19, 2024 | 15.92 | 16.22 | 15.83 | 16.02 | 118,460 | +0.02(+0.12%) |
Apr 18, 2024 | 16.25 | 16.45 | 15.96 | 16.00 | 108,333 | -0.12(-0.74%) |
Apr 17, 2024 | 16.86 | 16.93 | 16.12 | 16.12 | 100,330 | -0.54(-3.24%) |
Apr 16, 2024 | 16.62 | 16.83 | 16.54 | 16.66 | 49,671 | -0.11(-0.66%) |
Apr 15, 2024 | 17.03 | 17.16 | 16.67 | 16.77 | 53,534 | -0.24(-1.41%) |
Apr 12, 2024 | 16.95 | 17.27 | 16.82 | 17.01 | 111,860 | +0.01(+0.06%) |
Apr 11, 2024 | 17.18 | 17.18 | 16.79 | 17.00 | 67,404 | -0.08(-0.47%) |
Apr 10, 2024 | 17.04 | 17.20 | 16.72 | 17.08 | 134,338 | -0.41(-2.34%) |
Apr 09, 2024 | 17.82 | 17.99 | 17.46 | 17.49 | 101,935 | -0.23(-1.30%) |
Apr 08, 2024 | 17.92 | 17.97 | 17.70 | 17.72 | 95,378 | +0.02(+0.11%) |
Apr 05, 2024 | 17.66 | 17.79 | 17.64 | 17.70 | 49,884 | +0.00(+0.00%) |
Apr 04, 2024 | 18.33 | 18.33 | 17.66 | 17.70 | 70,000 | -0.39(-2.16%) |
Apr 03, 2024 | 17.55 | 18.15 | 17.50 | 18.09 | 108,200 | +0.39(+2.20%) |
Apr 02, 2024 | 18.11 | 18.34 | 17.67 | 17.70 | 90,808 | -0.71(-3.86%) |
Apr 01, 2024 | 19.20 | 19.20 | 18.40 | 18.41 | 61,734 | -0.63(-3.31%) |
Mar 28, 2024 | 18.97 | 19.35 | 18.83 | 19.04 | 119,386 | +0.12(+0.63%) |
Mar 27, 2024 | 18.38 | 19.03 | 18.30 | 18.92 | 141,438 | +0.73(+4.01%) |
Mar 26, 2024 | 18.63 | 18.63 | 18.16 | 18.19 | 101,578 | -0.27(-1.46%) |
Mar 25, 2024 | 18.49 | 18.65 | 18.34 | 18.46 | 54,965 | +0.05(+0.27%) |
Mar 22, 2024 | 19.09 | 19.31 | 18.34 | 18.41 | 90,405 | -0.58(-3.05%) |
Mar 21, 2024 | 18.26 | 19.04 | 18.24 | 18.99 | 159,002 | +0.91(+5.03%) |
Mar 20, 2024 | 17.56 | 18.16 | 17.54 | 18.08 | 97,301 | +0.43(+2.44%) |
Mar 19, 2024 | 17.43 | 17.88 | 17.43 | 17.65 | 82,808 | +0.15(+0.86%) |
Mar 18, 2024 | 17.63 | 17.70 | 17.46 | 17.50 | 93,617 | -0.15(-0.85%) |
Mar 15, 2024 | 17.39 | 17.77 | 17.39 | 17.65 | 503,156 | +0.24(+1.38%) |
Mar 14, 2024 | 17.78 | 17.93 | 17.34 | 17.41 | 97,180 | -0.33(-1.86%) |
Mar 13, 2024 | 17.85 | 18.06 | 17.60 | 17.74 | 115,222 | -0.17(-0.95%) |
Mar 12, 2024 | 18.00 | 18.00 | 17.64 | 17.91 | 95,218 | -0.17(-0.94%) |
Mar 11, 2024 | 18.10 | 18.27 | 17.97 | 18.08 | 87,270 | -0.07(-0.39%) |
Mar 08, 2024 | 18.60 | 18.78 | 17.99 | 18.15 | 92,545 | -0.35(-1.89%) |
Mar 07, 2024 | 18.61 | 18.89 | 18.45 | 18.50 | 92,310 | +0.00(+0.00%) |
Mar 06, 2024 | 18.28 | 18.61 | 18.24 | 18.50 | 99,649 | +0.29(+1.59%) |
Mar 05, 2024 | 18.95 | 18.95 | 18.11 | 18.21 | 155,931 | -0.69(-3.65%) |
Mar 04, 2024 | 19.07 | 19.25 | 18.43 | 18.90 | 188,228 | -0.21(-1.10%) |