Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.81 | 17.37 | 16.81 | 17.08 | 29,264 | +0.20(+1.18%) |
May 17, 2024 | 17.45 | 17.80 | 16.88 | 16.88 | 39,469 | -0.57(-3.27%) |
May 16, 2024 | 17.39 | 17.79 | 17.39 | 17.45 | 23,284 | +0.22(+1.28%) |
May 15, 2024 | 17.21 | 17.45 | 17.02 | 17.23 | 10,957 | +0.08(+0.47%) |
May 14, 2024 | 17.19 | 17.21 | 16.88 | 17.15 | 12,668 | +0.00(+0.00%) |
May 13, 2024 | 17.45 | 17.77 | 17.15 | 17.15 | 9,776 | -0.30(-1.72%) |
May 10, 2024 | 17.79 | 18.01 | 17.37 | 17.45 | 34,508 | -0.21(-1.19%) |
May 09, 2024 | 17.51 | 18.05 | 17.51 | 17.66 | 39,858 | -0.02(-0.11%) |
May 08, 2024 | 17.47 | 18.09 | 17.46 | 17.68 | 21,447 | +0.21(+1.20%) |
May 07, 2024 | 17.03 | 17.55 | 17.03 | 17.47 | 10,356 | -0.10(-0.57%) |
May 06, 2024 | 17.73 | 17.82 | 17.20 | 17.57 | 26,038 | -0.21(-1.18%) |
May 03, 2024 | 17.11 | 18.07 | 17.00 | 17.78 | 28,474 | +0.92(+5.45%) |
May 02, 2024 | 17.25 | 17.68 | 16.86 | 16.86 | 27,052 | -0.10(-0.59%) |
May 01, 2024 | 16.53 | 17.33 | 16.53 | 16.96 | 31,248 | +0.44(+2.66%) |
Apr 30, 2024 | 16.85 | 16.98 | 16.52 | 16.52 | 21,227 | -0.49(-2.88%) |
Apr 29, 2024 | 16.91 | 17.22 | 16.67 | 17.01 | 35,270 | -0.11(-0.64%) |
Apr 26, 2024 | 16.50 | 17.17 | 16.50 | 17.12 | 26,538 | +0.46(+2.76%) |
Apr 25, 2024 | 16.86 | 16.86 | 16.25 | 16.66 | 13,305 | -0.20(-1.18%) |
Apr 24, 2024 | 16.68 | 17.25 | 16.68 | 16.86 | 32,188 | +0.58(+3.56%) |
Apr 23, 2024 | 16.29 | 16.40 | 16.06 | 16.28 | 14,824 | +0.08(+0.49%) |
Apr 22, 2024 | 16.56 | 16.83 | 16.20 | 16.20 | 35,563 | -0.25(-1.52%) |
Apr 19, 2024 | 16.47 | 16.47 | 15.98 | 16.45 | 21,705 | +0.07(+0.43%) |
Apr 18, 2024 | 16.12 | 16.44 | 15.97 | 16.38 | 26,354 | +0.61(+3.86%) |
Apr 17, 2024 | 16.02 | 16.27 | 15.52 | 15.77 | 17,532 | -0.09(-0.57%) |
Apr 16, 2024 | 15.73 | 15.96 | 15.07 | 15.86 | 81,895 | +0.13(+0.83%) |
Apr 15, 2024 | 16.78 | 16.96 | 15.50 | 15.73 | 74,276 | -1.05(-6.25%) |
Apr 12, 2024 | 16.79 | 17.47 | 16.68 | 16.78 | 49,411 | +0.01(+0.06%) |
Apr 11, 2024 | 16.97 | 17.09 | 15.99 | 16.77 | 75,419 | -0.87(-4.92%) |
Apr 10, 2024 | 17.53 | 17.98 | 17.24 | 17.64 | 42,494 | +0.25(+1.43%) |
Apr 09, 2024 | 18.24 | 18.24 | 17.24 | 17.39 | 19,684 | -0.75(-4.13%) |
Apr 08, 2024 | 18.74 | 19.05 | 18.07 | 18.14 | 15,245 | -0.45(-2.42%) |
Apr 05, 2024 | 18.46 | 18.87 | 18.32 | 18.59 | 16,587 | +0.17(+0.92%) |
Apr 04, 2024 | 18.84 | 19.17 | 18.03 | 18.42 | 21,100 | -0.03(-0.16%) |
Apr 03, 2024 | 18.01 | 18.77 | 17.83 | 18.45 | 26,901 | +0.69(+3.88%) |
Apr 02, 2024 | 17.89 | 18.36 | 17.47 | 17.76 | 27,005 | -0.03(-0.17%) |
Apr 01, 2024 | 18.36 | 18.74 | 17.72 | 17.79 | 41,152 | -0.48(-2.62%) |
Mar 28, 2024 | 16.47 | 18.37 | 16.28 | 18.27 | 86,231 | +1.99(+12.20%) |
Mar 27, 2024 | 15.60 | 16.43 | 15.60 | 16.28 | 25,453 | +0.67(+4.28%) |
Mar 26, 2024 | 15.78 | 16.52 | 15.60 | 15.61 | 32,727 | +0.01(+0.06%) |
Mar 25, 2024 | 15.47 | 15.68 | 15.47 | 15.60 | 23,323 | +0.14(+0.90%) |
Mar 22, 2024 | 15.49 | 15.56 | 15.32 | 15.46 | 10,702 | -0.15(-0.96%) |
Mar 21, 2024 | 15.36 | 15.69 | 15.36 | 15.61 | 15,644 | -0.01(-0.06%) |
Mar 20, 2024 | 15.66 | 15.78 | 15.30 | 15.62 | 17,390 | +0.07(+0.45%) |
Mar 19, 2024 | 15.52 | 15.81 | 15.32 | 15.55 | 39,214 | -0.12(-0.76%) |
Mar 18, 2024 | 15.86 | 16.36 | 15.67 | 15.67 | 21,813 | -0.30(-1.88%) |
Mar 15, 2024 | 15.76 | 16.11 | 15.47 | 15.97 | 16,305 | +0.49(+3.16%) |
Mar 14, 2024 | 15.68 | 15.75 | 15.33 | 15.48 | 13,076 | -0.33(-2.08%) |
Mar 13, 2024 | 15.38 | 16.19 | 15.37 | 15.81 | 13,129 | +0.40(+2.59%) |
Mar 12, 2024 | 15.53 | 15.74 | 15.41 | 15.41 | 7,419 | -0.16(-1.03%) |
Mar 11, 2024 | 16.43 | 16.80 | 15.49 | 15.57 | 26,221 | -1.01(-6.08%) |
Mar 08, 2024 | 16.57 | 16.60 | 16.20 | 16.58 | 8,144 | +0.02(+0.12%) |
Mar 07, 2024 | 16.33 | 16.72 | 16.20 | 16.56 | 9,691 | +0.14(+0.85%) |
Mar 06, 2024 | 16.45 | 16.45 | 15.97 | 16.42 | 17,071 | +0.53(+3.33%) |
Mar 05, 2024 | 16.02 | 16.27 | 15.80 | 15.89 | 21,344 | -0.06(-0.38%) |
Mar 04, 2024 | 17.24 | 17.40 | 15.76 | 15.95 | 54,723 | -1.33(-7.68%) |