Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.42 | 18.82 | 18.35 | 18.52 | 318,748 | +0.05(+0.27%) |
May 17, 2024 | 18.53 | 18.63 | 18.23 | 18.47 | 314,137 | +0.00(+0.00%) |
May 16, 2024 | 18.53 | 18.76 | 18.32 | 18.47 | 567,056 | -0.17(-0.91%) |
May 15, 2024 | 18.14 | 18.84 | 17.85 | 18.64 | 640,030 | +0.63(+3.50%) |
May 14, 2024 | 17.99 | 18.15 | 17.77 | 18.01 | 569,400 | +0.20(+1.12%) |
May 13, 2024 | 17.77 | 18.13 | 17.65 | 17.81 | 750,500 | +0.21(+1.19%) |
May 10, 2024 | 18.72 | 18.77 | 17.60 | 17.60 | 529,951 | -1.04(-5.58%) |
May 09, 2024 | 18.03 | 19.00 | 17.96 | 18.64 | 924,773 | +1.57(+9.20%) |
May 08, 2024 | 17.02 | 17.22 | 16.95 | 17.07 | 330,425 | -0.17(-0.99%) |
May 07, 2024 | 17.38 | 17.50 | 17.21 | 17.24 | 300,352 | -0.14(-0.81%) |
May 06, 2024 | 17.22 | 17.43 | 17.22 | 17.38 | 284,656 | +0.29(+1.70%) |
May 03, 2024 | 17.19 | 17.25 | 16.85 | 17.09 | 317,481 | +0.19(+1.12%) |
May 02, 2024 | 16.78 | 16.91 | 16.59 | 16.90 | 313,168 | +0.31(+1.87%) |
May 01, 2024 | 16.73 | 16.95 | 16.54 | 16.59 | 220,431 | -0.12(-0.72%) |
Apr 30, 2024 | 16.89 | 16.97 | 16.63 | 16.71 | 364,092 | -0.29(-1.71%) |
Apr 29, 2024 | 17.10 | 17.28 | 16.71 | 17.00 | 380,161 | -0.02(-0.12%) |
Apr 26, 2024 | 17.03 | 17.38 | 17.00 | 17.02 | 373,567 | +0.13(+0.77%) |
Apr 25, 2024 | 16.76 | 17.06 | 16.45 | 16.89 | 948,239 | +0.03(+0.18%) |
Apr 24, 2024 | 16.66 | 17.00 | 16.41 | 16.86 | 1,498,974 | +0.16(+0.96%) |
Apr 23, 2024 | 16.61 | 16.88 | 16.61 | 16.70 | 388,590 | +0.14(+0.85%) |
Apr 22, 2024 | 16.61 | 16.65 | 16.42 | 16.56 | 247,781 | +0.12(+0.73%) |
Apr 19, 2024 | 16.14 | 16.53 | 16.14 | 16.44 | 341,005 | +0.27(+1.67%) |
Apr 18, 2024 | 16.16 | 16.48 | 16.16 | 16.17 | 244,318 | +0.01(+0.06%) |
Apr 17, 2024 | 16.27 | 16.43 | 16.15 | 16.16 | 269,447 | +0.00(+0.00%) |
Apr 16, 2024 | 15.94 | 16.29 | 15.88 | 16.16 | 244,185 | +0.08(+0.50%) |
Apr 15, 2024 | 16.60 | 16.70 | 16.03 | 16.08 | 294,705 | -0.48(-2.90%) |
Apr 12, 2024 | 16.62 | 16.79 | 16.45 | 16.56 | 244,013 | -0.26(-1.55%) |
Apr 11, 2024 | 16.84 | 17.06 | 16.77 | 16.82 | 307,864 | +0.00(+0.00%) |
Apr 10, 2024 | 16.81 | 17.02 | 16.59 | 16.82 | 333,104 | -0.39(-2.27%) |
Apr 09, 2024 | 17.65 | 17.86 | 16.97 | 17.21 | 377,589 | -0.44(-2.49%) |
Apr 08, 2024 | 17.28 | 17.66 | 17.22 | 17.65 | 326,119 | +0.50(+2.92%) |
Apr 05, 2024 | 16.91 | 17.26 | 16.91 | 17.15 | 367,899 | +0.19(+1.12%) |
Apr 04, 2024 | 17.30 | 17.54 | 16.94 | 16.96 | 356,677 | -0.12(-0.70%) |
Apr 03, 2024 | 16.59 | 17.08 | 16.59 | 17.08 | 318,070 | +0.40(+2.40%) |
Apr 02, 2024 | 16.77 | 16.84 | 16.56 | 16.68 | 393,692 | -0.41(-2.40%) |
Apr 01, 2024 | 17.20 | 17.37 | 17.00 | 17.09 | 365,781 | -0.09(-0.52%) |
Mar 28, 2024 | 17.05 | 17.47 | 17.03 | 17.18 | 297,632 | +0.11(+0.64%) |
Mar 27, 2024 | 17.03 | 17.19 | 16.95 | 17.07 | 357,746 | +0.22(+1.31%) |
Mar 26, 2024 | 16.85 | 17.07 | 16.64 | 16.85 | 454,994 | +0.13(+0.78%) |
Mar 25, 2024 | 16.95 | 17.17 | 16.68 | 16.72 | 346,479 | -0.22(-1.30%) |
Mar 22, 2024 | 17.41 | 17.65 | 16.93 | 16.94 | 546,771 | -0.24(-1.40%) |
Mar 21, 2024 | 17.28 | 17.35 | 16.80 | 17.18 | 1,335,213 | +0.18(+1.06%) |
Mar 20, 2024 | 16.87 | 17.20 | 16.58 | 17.00 | 514,866 | +0.06(+0.35%) |
Mar 19, 2024 | 16.66 | 16.99 | 16.58 | 16.94 | 287,011 | +0.14(+0.83%) |
Mar 18, 2024 | 16.66 | 17.18 | 16.58 | 16.80 | 435,813 | +0.22(+1.33%) |
Mar 15, 2024 | 16.78 | 17.25 | 16.50 | 16.58 | 1,381,242 | -0.36(-2.13%) |
Mar 14, 2024 | 17.44 | 17.44 | 16.74 | 16.94 | 673,562 | -0.46(-2.64%) |
Mar 13, 2024 | 17.77 | 18.06 | 17.39 | 17.40 | 462,618 | -0.44(-2.47%) |
Mar 12, 2024 | 17.91 | 18.07 | 17.70 | 17.84 | 433,667 | -0.15(-0.83%) |
Mar 11, 2024 | 18.64 | 18.72 | 17.93 | 17.99 | 233,952 | -0.76(-4.05%) |
Mar 08, 2024 | 18.54 | 19.32 | 18.50 | 18.75 | 461,324 | +0.29(+1.57%) |
Mar 07, 2024 | 18.22 | 18.51 | 18.16 | 18.46 | 382,464 | +0.34(+1.88%) |
Mar 06, 2024 | 18.29 | 18.44 | 17.99 | 18.12 | 377,415 | +0.08(+0.44%) |
Mar 05, 2024 | 18.41 | 18.54 | 17.92 | 18.04 | 435,501 | -0.84(-4.45%) |
Mar 04, 2024 | 18.66 | 18.99 | 18.65 | 18.88 | 296,885 | +0.28(+1.51%) |