Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 19.05 | 19.11 | 18.92 | 18.97 | 38,002 | -0.18(-0.94%) |
May 16, 2024 | 19.39 | 19.39 | 19.15 | 19.15 | 83,746 | -0.04(-0.21%) |
May 15, 2024 | 19.08 | 19.30 | 19.02 | 19.19 | 189,700 | +0.50(+2.65%) |
May 14, 2024 | 18.59 | 18.71 | 18.57 | 18.70 | 69,669 | +0.16(+0.84%) |
May 13, 2024 | 18.63 | 18.63 | 18.47 | 18.54 | 35,169 | +0.11(+0.60%) |
May 10, 2024 | 18.52 | 18.52 | 18.34 | 18.43 | 46,685 | -0.20(-1.07%) |
May 09, 2024 | 18.36 | 18.69 | 18.30 | 18.63 | 275,900 | +0.18(+0.98%) |
May 08, 2024 | 18.46 | 18.56 | 18.44 | 18.45 | 57,737 | -0.26(-1.39%) |
May 07, 2024 | 18.75 | 18.89 | 18.65 | 18.71 | 148,597 | +0.25(+1.33%) |
May 06, 2024 | 18.38 | 18.50 | 18.29 | 18.46 | 75,653 | +0.11(+0.62%) |
May 03, 2024 | 18.38 | 18.40 | 18.11 | 18.35 | 54,215 | +0.43(+2.40%) |
May 02, 2024 | 17.70 | 18.01 | 17.59 | 17.92 | 43,200 | +0.06(+0.34%) |
May 01, 2024 | 17.84 | 18.05 | 17.56 | 17.86 | 101,662 | +0.30(+1.71%) |
Apr 30, 2024 | 17.66 | 17.73 | 17.52 | 17.56 | 56,403 | -0.27(-1.51%) |
Apr 29, 2024 | 17.79 | 17.90 | 17.66 | 17.83 | 62,088 | +0.19(+1.08%) |
Apr 26, 2024 | 17.53 | 17.70 | 17.53 | 17.64 | 49,081 | +0.26(+1.50%) |
Apr 25, 2024 | 17.31 | 17.44 | 17.20 | 17.38 | 90,213 | -0.30(-1.70%) |
Apr 24, 2024 | 17.69 | 17.74 | 17.48 | 17.68 | 71,181 | -0.19(-1.06%) |
Apr 23, 2024 | 17.83 | 18.09 | 17.70 | 17.87 | 57,720 | -0.06(-0.33%) |
Apr 22, 2024 | 17.82 | 17.94 | 17.76 | 17.93 | 280,045 | -0.07(-0.39%) |
Apr 19, 2024 | 18.10 | 18.10 | 17.89 | 18.00 | 29,481 | +0.13(+0.73%) |
Apr 18, 2024 | 18.04 | 18.04 | 17.74 | 17.87 | 24,101 | -0.16(-0.87%) |
Apr 17, 2024 | 17.90 | 18.49 | 17.73 | 18.03 | 39,274 | +0.35(+1.96%) |
Apr 16, 2024 | 17.58 | 17.72 | 17.47 | 17.68 | 53,910 | -0.17(-0.95%) |
Apr 15, 2024 | 18.00 | 18.04 | 17.74 | 17.85 | 129,170 | -0.66(-3.57%) |
Apr 12, 2024 | 18.59 | 18.71 | 18.50 | 18.51 | 37,849 | +0.24(+1.31%) |
Apr 11, 2024 | 18.46 | 18.52 | 18.15 | 18.27 | 44,826 | -0.18(-0.98%) |
Apr 10, 2024 | 18.90 | 18.90 | 18.36 | 18.45 | 86,683 | -0.88(-4.55%) |
Apr 09, 2024 | 19.19 | 19.33 | 19.13 | 19.33 | 27,230 | +0.36(+1.90%) |
Apr 08, 2024 | 18.91 | 19.02 | 18.86 | 18.97 | 20,734 | -0.03(-0.16%) |
Apr 05, 2024 | 19.12 | 19.25 | 18.96 | 19.00 | 58,053 | -0.45(-2.31%) |
Apr 04, 2024 | 19.44 | 19.53 | 19.25 | 19.45 | 39,345 | +0.18(+0.93%) |
Apr 03, 2024 | 18.95 | 19.27 | 18.86 | 19.27 | 69,593 | +0.00(+0.00%) |
Apr 02, 2024 | 19.01 | 19.34 | 18.95 | 19.27 | 342,443 | -0.18(-0.93%) |