Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.76 | 18.92 | 18.47 | 18.69 | 32,186 | -0.16(-0.85%) |
May 17, 2024 | 20.29 | 20.29 | 18.81 | 18.85 | 36,289 | -1.28(-6.36%) |
May 16, 2024 | 19.42 | 20.13 | 19.30 | 20.13 | 36,552 | +0.36(+1.82%) |
May 15, 2024 | 19.53 | 19.91 | 19.06 | 19.77 | 24,172 | +0.75(+3.94%) |
May 14, 2024 | 20.02 | 20.02 | 19.02 | 19.02 | 55,812 | -0.65(-3.30%) |
May 13, 2024 | 20.15 | 21.00 | 19.65 | 19.67 | 86,194 | -0.38(-1.90%) |
May 10, 2024 | 19.66 | 20.07 | 19.46 | 20.05 | 33,357 | +0.44(+2.24%) |
May 09, 2024 | 19.45 | 19.92 | 19.26 | 19.61 | 33,927 | -0.01(-0.05%) |
May 08, 2024 | 18.31 | 19.63 | 18.25 | 19.62 | 37,075 | +1.54(+8.52%) |
May 07, 2024 | 17.81 | 19.33 | 17.81 | 18.08 | 29,950 | -1.23(-6.37%) |
May 06, 2024 | 18.64 | 19.31 | 18.27 | 19.31 | 45,337 | +0.76(+4.10%) |
May 03, 2024 | 18.09 | 18.55 | 17.91 | 18.55 | 24,404 | +0.59(+3.29%) |
May 02, 2024 | 17.91 | 18.06 | 17.67 | 17.96 | 27,526 | +0.03(+0.17%) |
May 01, 2024 | 18.24 | 18.24 | 17.85 | 17.93 | 22,615 | -0.09(-0.50%) |
Apr 30, 2024 | 19.13 | 19.23 | 17.98 | 18.02 | 43,087 | -0.98(-5.16%) |
Apr 29, 2024 | 19.47 | 19.49 | 18.92 | 19.00 | 40,329 | -0.37(-1.91%) |
Apr 26, 2024 | 18.72 | 19.97 | 18.43 | 19.37 | 47,985 | +0.71(+3.80%) |
Apr 25, 2024 | 18.88 | 19.11 | 18.34 | 18.66 | 34,220 | -0.53(-2.76%) |
Apr 24, 2024 | 19.54 | 19.59 | 18.73 | 19.19 | 44,311 | -0.38(-1.94%) |
Apr 23, 2024 | 19.34 | 19.85 | 19.10 | 19.57 | 36,007 | +0.23(+1.19%) |
Apr 22, 2024 | 19.70 | 19.70 | 19.34 | 19.34 | 48,237 | -0.46(-2.32%) |
Apr 19, 2024 | 19.00 | 19.80 | 18.82 | 19.80 | 51,646 | +0.76(+3.99%) |
Apr 18, 2024 | 19.09 | 19.42 | 19.00 | 19.04 | 33,347 | -0.02(-0.10%) |
Apr 17, 2024 | 19.72 | 19.72 | 18.67 | 19.06 | 46,952 | -0.48(-2.46%) |
Apr 16, 2024 | 19.65 | 19.92 | 19.34 | 19.54 | 50,295 | -0.22(-1.11%) |
Apr 15, 2024 | 18.43 | 19.91 | 18.25 | 19.76 | 118,133 | +1.37(+7.45%) |
Apr 12, 2024 | 18.21 | 18.69 | 18.17 | 18.39 | 34,140 | +0.09(+0.49%) |
Apr 11, 2024 | 17.94 | 18.33 | 17.90 | 18.30 | 25,765 | +0.42(+2.35%) |
Apr 10, 2024 | 17.57 | 17.89 | 17.51 | 17.88 | 35,555 | -0.26(-1.43%) |
Apr 09, 2024 | 17.84 | 18.22 | 17.52 | 18.14 | 58,294 | +0.42(+2.37%) |
Apr 08, 2024 | 18.00 | 18.00 | 17.04 | 17.72 | 84,375 | -0.21(-1.17%) |
Apr 05, 2024 | 17.52 | 18.18 | 17.52 | 17.93 | 29,114 | +0.36(+2.05%) |
Apr 04, 2024 | 18.20 | 18.25 | 17.38 | 17.57 | 41,063 | -0.54(-2.98%) |
Apr 03, 2024 | 17.81 | 18.46 | 17.81 | 18.11 | 36,210 | +0.18(+1.00%) |
Apr 02, 2024 | 18.50 | 18.71 | 17.84 | 17.93 | 42,267 | -0.72(-3.86%) |
Apr 01, 2024 | 18.91 | 18.92 | 18.61 | 18.65 | 20,991 | -0.28(-1.48%) |
Mar 28, 2024 | 18.45 | 19.10 | 18.37 | 18.93 | 40,849 | +0.39(+2.10%) |
Mar 27, 2024 | 18.60 | 18.60 | 18.21 | 18.54 | 30,804 | +0.16(+0.87%) |
Mar 26, 2024 | 18.63 | 18.93 | 18.32 | 18.38 | 31,905 | -0.27(-1.45%) |
Mar 25, 2024 | 18.99 | 19.20 | 17.94 | 18.65 | 62,087 | -0.07(-0.37%) |
Mar 22, 2024 | 19.85 | 19.85 | 18.72 | 18.72 | 39,268 | -1.14(-5.74%) |
Mar 21, 2024 | 19.50 | 19.96 | 19.28 | 19.86 | 61,782 | +0.35(+1.79%) |
Mar 20, 2024 | 18.63 | 19.70 | 18.53 | 19.51 | 54,563 | +0.84(+4.50%) |
Mar 19, 2024 | 18.02 | 18.70 | 18.01 | 18.67 | 65,976 | +0.56(+3.09%) |
Mar 18, 2024 | 18.49 | 18.56 | 17.95 | 18.11 | 68,713 | -0.28(-1.52%) |
Mar 15, 2024 | 18.16 | 19.04 | 18.16 | 18.39 | 118,555 | +0.20(+1.10%) |
Mar 14, 2024 | 18.99 | 18.99 | 18.10 | 18.19 | 60,689 | -1.00(-5.21%) |
Mar 13, 2024 | 19.40 | 19.51 | 18.95 | 19.19 | 37,773 | -0.04(-0.21%) |
Mar 12, 2024 | 19.50 | 20.30 | 18.86 | 19.23 | 117,703 | -0.14(-0.72%) |
Mar 11, 2024 | 19.65 | 19.83 | 19.18 | 19.37 | 61,633 | +0.01(+0.05%) |
Mar 08, 2024 | 19.25 | 19.49 | 19.17 | 19.36 | 28,731 | +0.23(+1.20%) |
Mar 07, 2024 | 19.43 | 19.46 | 18.90 | 19.13 | 35,986 | -0.19(-0.98%) |
Mar 06, 2024 | 18.92 | 19.75 | 18.86 | 19.32 | 60,942 | +0.51(+2.71%) |
Mar 05, 2024 | 18.73 | 18.95 | 18.45 | 18.81 | 38,199 | +0.16(+0.86%) |
Mar 04, 2024 | 18.53 | 18.91 | 18.53 | 18.65 | 28,798 | +0.11(+0.59%) |