Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 20.00 | 20.13 | 18.75 | 18.88 | 21,554 | -1.01(-5.08%) |
May 22, 2024 | 20.22 | 21.00 | 19.81 | 19.89 | 59,222 | -0.06(-0.30%) |
May 21, 2024 | 19.80 | 20.34 | 19.69 | 19.95 | 41,194 | +0.37(+1.89%) |
May 20, 2024 | 20.15 | 20.40 | 19.20 | 19.58 | 40,311 | -0.52(-2.59%) |
May 17, 2024 | 20.85 | 20.85 | 19.99 | 20.10 | 65,400 | -0.05(-0.25%) |
May 16, 2024 | 19.43 | 20.74 | 19.30 | 20.15 | 57,002 | +0.65(+3.33%) |
May 15, 2024 | 18.83 | 19.55 | 18.74 | 19.50 | 51,360 | +1.04(+5.63%) |
May 14, 2024 | 17.93 | 18.80 | 17.68 | 18.46 | 39,373 | +0.53(+2.96%) |
May 13, 2024 | 17.98 | 18.51 | 16.97 | 17.93 | 47,943 | +0.23(+1.30%) |
May 10, 2024 | 17.95 | 18.00 | 17.39 | 17.70 | 27,905 | -0.29(-1.61%) |
May 09, 2024 | 17.36 | 17.99 | 17.36 | 17.99 | 30,615 | +0.63(+3.63%) |
May 08, 2024 | 16.82 | 17.85 | 16.82 | 17.36 | 40,811 | +0.11(+0.64%) |
May 07, 2024 | 17.22 | 17.62 | 17.02 | 17.25 | 41,505 | +0.01(+0.06%) |
May 06, 2024 | 17.23 | 17.63 | 16.93 | 17.24 | 25,226 | +0.01(+0.06%) |
May 03, 2024 | 16.99 | 17.51 | 16.76 | 17.23 | 23,943 | +0.43(+2.56%) |
May 02, 2024 | 16.99 | 17.39 | 16.54 | 16.80 | 62,370 | +0.11(+0.66%) |
May 01, 2024 | 16.49 | 17.42 | 15.79 | 16.69 | 65,808 | +0.17(+1.03%) |
Apr 30, 2024 | 16.38 | 16.96 | 15.66 | 16.52 | 108,462 | +0.18(+1.10%) |
Apr 29, 2024 | 15.78 | 16.64 | 15.36 | 16.34 | 52,617 | +0.90(+5.83%) |
Apr 26, 2024 | 15.70 | 16.48 | 15.36 | 15.44 | 53,529 | -0.10(-0.64%) |
Apr 25, 2024 | 15.32 | 15.88 | 14.35 | 15.54 | 68,890 | +0.24(+1.57%) |
Apr 24, 2024 | 15.64 | 16.08 | 14.75 | 15.30 | 130,345 | -0.47(-2.98%) |
Apr 23, 2024 | 15.99 | 16.29 | 15.31 | 15.77 | 86,950 | -0.13(-0.82%) |
Apr 22, 2024 | 15.72 | 16.65 | 15.60 | 15.90 | 115,535 | +0.40(+2.58%) |
Apr 19, 2024 | 15.42 | 16.26 | 15.17 | 15.50 | 34,155 | +0.00(+0.00%) |
Apr 18, 2024 | 15.84 | 17.04 | 14.74 | 15.50 | 629,988 | -0.54(-3.37%) |
Apr 17, 2024 | 16.83 | 16.93 | 15.50 | 16.04 | 194,788 | -0.76(-4.52%) |
Apr 16, 2024 | 17.25 | 17.55 | 16.44 | 16.80 | 258,462 | -0.20(-1.18%) |
Apr 15, 2024 | 16.89 | 17.35 | 16.55 | 17.00 | 311,965 | +0.11(+0.65%) |
Apr 12, 2024 | 17.71 | 17.85 | 16.67 | 16.89 | 97,650 | -0.78(-4.41%) |
Apr 11, 2024 | 17.10 | 17.95 | 17.10 | 17.67 | 71,831 | +0.38(+2.20%) |
Apr 10, 2024 | 16.91 | 17.66 | 16.91 | 17.29 | 96,319 | -0.04(-0.23%) |
Apr 09, 2024 | 17.79 | 17.83 | 17.15 | 17.33 | 132,269 | -0.16(-0.91%) |
Apr 08, 2024 | 18.21 | 18.54 | 17.34 | 17.49 | 137,717 | -0.96(-5.20%) |
Apr 05, 2024 | 18.20 | 18.98 | 18.12 | 18.45 | 41,494 | +0.15(+0.82%) |
Apr 04, 2024 | 18.00 | 18.54 | 17.85 | 18.30 | 77,510 | +0.18(+0.99%) |
Apr 03, 2024 | 17.90 | 18.20 | 17.87 | 18.12 | 122,190 | +0.12(+0.67%) |
Apr 02, 2024 | 18.00 | 18.20 | 17.92 | 18.00 | 138,099 | -0.31(-1.69%) |
Apr 01, 2024 | 17.92 | 19.11 | 17.74 | 18.31 | 357,779 | +0.45(+2.52%) |
Mar 28, 2024 | 17.85 | 18.30 | 17.73 | 17.86 | 233,160 | -0.14(-0.78%) |
Mar 27, 2024 | 18.00 | 18.31 | 17.50 | 18.00 | 121,847 | +0.20(+1.12%) |
Mar 26, 2024 | 17.12 | 18.04 | 16.91 | 17.80 | 132,792 | +0.84(+4.95%) |
Mar 25, 2024 | 17.93 | 18.22 | 16.90 | 16.96 | 121,475 | -1.32(-7.22%) |
Mar 22, 2024 | 17.89 | 18.54 | 17.84 | 18.28 | 84,716 | +0.07(+0.38%) |
Mar 21, 2024 | 18.01 | 18.50 | 17.58 | 18.21 | 172,768 | -0.21(-1.14%) |
Mar 20, 2024 | 17.67 | 18.68 | 17.67 | 18.42 | 178,129 | +0.29(+1.60%) |
Mar 19, 2024 | 18.44 | 18.57 | 17.65 | 18.13 | 298,954 | -0.42(-2.26%) |
Mar 18, 2024 | 19.36 | 19.77 | 18.14 | 18.55 | 301,289 | -0.94(-4.82%) |
Mar 15, 2024 | 18.40 | 20.15 | 18.27 | 19.49 | 1,966,373 | +0.92(+4.95%) |
Mar 14, 2024 | 19.75 | 19.75 | 17.70 | 18.57 | 261,998 | -1.18(-5.97%) |
Mar 13, 2024 | 19.48 | 19.82 | 19.02 | 19.75 | 149,831 | +0.60(+3.13%) |
Mar 12, 2024 | 20.10 | 20.14 | 18.75 | 19.15 | 159,785 | -0.18(-0.93%) |
Mar 11, 2024 | 19.53 | 20.32 | 19.10 | 19.33 | 111,646 | -0.28(-1.43%) |
Mar 08, 2024 | 20.60 | 20.70 | 19.61 | 19.61 | 91,477 | -0.49(-2.44%) |
Mar 07, 2024 | 20.07 | 20.72 | 19.65 | 20.10 | 121,599 | -0.15(-0.74%) |
Mar 06, 2024 | 20.48 | 21.43 | 20.11 | 20.25 | 107,110 | -0.18(-0.88%) |
Mar 05, 2024 | 21.94 | 22.50 | 20.43 | 20.43 | 139,563 | -2.32(-10.20%) |
Mar 04, 2024 | 21.36 | 22.98 | 20.57 | 22.75 | 183,082 | +1.81(+8.64%) |