Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.84 | 17.88 | 16.63 | 16.83 | 156,934 | -1.28(-7.07%) |
May 21, 2024 | 19.06 | 19.20 | 18.06 | 18.11 | 154,839 | -0.94(-4.93%) |
May 20, 2024 | 18.92 | 19.18 | 18.85 | 19.05 | 33,105 | +0.08(+0.42%) |
May 17, 2024 | 19.42 | 19.47 | 18.71 | 18.97 | 84,359 | -0.42(-2.17%) |
May 16, 2024 | 19.86 | 19.93 | 19.22 | 19.39 | 131,122 | -0.20(-1.02%) |
May 15, 2024 | 19.35 | 19.97 | 18.98 | 19.59 | 164,582 | +0.50(+2.62%) |
May 14, 2024 | 19.01 | 19.54 | 18.50 | 19.09 | 90,203 | +0.08(+0.42%) |
May 13, 2024 | 20.10 | 20.49 | 18.29 | 19.01 | 302,187 | -1.17(-5.80%) |
May 10, 2024 | 20.20 | 20.51 | 19.62 | 20.18 | 61,805 | +0.13(+0.65%) |
May 09, 2024 | 20.53 | 20.77 | 19.30 | 20.05 | 104,439 | +0.05(+0.25%) |
May 08, 2024 | 20.06 | 21.02 | 18.51 | 20.00 | 112,627 | -0.20(-0.99%) |
May 07, 2024 | 20.86 | 20.99 | 19.96 | 20.20 | 122,657 | +0.01(+0.05%) |
May 06, 2024 | 18.94 | 20.39 | 18.94 | 20.19 | 163,660 | +1.51(+8.08%) |
May 03, 2024 | 17.82 | 18.71 | 17.34 | 18.68 | 134,871 | +1.34(+7.73%) |
May 02, 2024 | 17.42 | 17.42 | 17.05 | 17.34 | 22,038 | +0.27(+1.58%) |
May 01, 2024 | 17.00 | 17.42 | 16.90 | 17.07 | 15,608 | +0.02(+0.12%) |
Apr 30, 2024 | 17.18 | 17.57 | 16.93 | 17.05 | 52,855 | +0.07(+0.41%) |
Apr 29, 2024 | 16.53 | 17.22 | 16.45 | 16.98 | 76,564 | +0.34(+2.04%) |
Apr 26, 2024 | 16.65 | 16.87 | 16.25 | 16.64 | 70,454 | +0.19(+1.16%) |
Apr 25, 2024 | 16.15 | 16.84 | 15.93 | 16.45 | 32,263 | -0.03(-0.18%) |
Apr 24, 2024 | 16.49 | 16.90 | 16.22 | 16.48 | 71,141 | -0.15(-0.90%) |
Apr 23, 2024 | 17.53 | 17.86 | 16.52 | 16.63 | 56,006 | -0.77(-4.43%) |
Apr 22, 2024 | 16.43 | 17.51 | 16.00 | 17.40 | 75,302 | +1.26(+7.81%) |
Apr 19, 2024 | 16.31 | 16.62 | 15.95 | 16.14 | 70,052 | +0.05(+0.31%) |
Apr 18, 2024 | 16.02 | 16.56 | 15.65 | 16.09 | 103,498 | -0.09(-0.56%) |
Apr 17, 2024 | 17.06 | 17.09 | 15.87 | 16.18 | 47,600 | -0.50(-3.00%) |
Apr 16, 2024 | 16.26 | 16.99 | 15.81 | 16.68 | 82,420 | +0.38(+2.33%) |
Apr 15, 2024 | 17.88 | 17.99 | 16.20 | 16.30 | 71,020 | -1.21(-6.91%) |
Apr 12, 2024 | 18.50 | 18.57 | 17.19 | 17.51 | 60,445 | -0.92(-4.99%) |
Apr 11, 2024 | 18.30 | 18.70 | 18.01 | 18.43 | 108,008 | +0.03(+0.16%) |
Apr 10, 2024 | 19.38 | 19.38 | 18.40 | 18.40 | 171,925 | -0.60(-3.16%) |
Apr 09, 2024 | 19.55 | 20.21 | 18.71 | 19.00 | 105,737 | -0.53(-2.71%) |
Apr 08, 2024 | 19.69 | 19.76 | 19.03 | 19.53 | 113,324 | +0.23(+1.19%) |
Apr 05, 2024 | 18.00 | 19.83 | 17.80 | 19.30 | 343,626 | +1.08(+5.93%) |
Apr 04, 2024 | 19.13 | 19.13 | 18.11 | 18.22 | 100,645 | -0.56(-2.98%) |
Apr 03, 2024 | 18.00 | 19.03 | 17.77 | 18.78 | 59,853 | +0.78(+4.33%) |
Apr 02, 2024 | 17.66 | 18.11 | 17.60 | 18.00 | 45,204 | -0.04(-0.22%) |
Apr 01, 2024 | 17.64 | 18.15 | 17.64 | 18.04 | 21,890 | +0.35(+1.98%) |
Mar 28, 2024 | 18.10 | 18.20 | 17.57 | 17.69 | 11,497 | -0.23(-1.28%) |
Mar 27, 2024 | 17.81 | 18.12 | 17.67 | 17.92 | 20,949 | +0.12(+0.67%) |
Mar 26, 2024 | 18.30 | 18.47 | 17.60 | 17.80 | 52,930 | -0.17(-0.95%) |
Mar 25, 2024 | 18.54 | 18.96 | 17.81 | 17.97 | 97,078 | -0.53(-2.86%) |
Mar 22, 2024 | 17.70 | 18.59 | 17.57 | 18.50 | 90,413 | +0.75(+4.23%) |
Mar 21, 2024 | 18.36 | 18.67 | 17.65 | 17.75 | 182,128 | -0.60(-3.27%) |
Mar 20, 2024 | 16.79 | 18.66 | 16.66 | 18.35 | 165,775 | +1.26(+7.37%) |
Mar 19, 2024 | 16.96 | 17.68 | 16.07 | 17.09 | 130,619 | +0.24(+1.42%) |
Mar 18, 2024 | 15.04 | 17.07 | 14.92 | 16.85 | 198,515 | +1.69(+11.15%) |
Mar 15, 2024 | 14.56 | 15.37 | 14.20 | 15.16 | 166,441 | +0.31(+2.09%) |
Mar 14, 2024 | 15.70 | 16.04 | 14.59 | 14.85 | 229,690 | -0.83(-5.29%) |
Mar 13, 2024 | 16.10 | 16.50 | 15.45 | 15.68 | 154,315 | -0.47(-2.91%) |
Mar 12, 2024 | 15.69 | 16.35 | 15.36 | 16.15 | 63,538 | +0.39(+2.47%) |
Mar 11, 2024 | 16.70 | 16.70 | 15.62 | 15.76 | 10,160 | -0.43(-2.66%) |
Mar 08, 2024 | 16.30 | 17.31 | 15.63 | 16.19 | 94,450 | +0.33(+2.08%) |
Mar 07, 2024 | 16.12 | 17.05 | 15.35 | 15.86 | 53,108 | -0.26(-1.61%) |
Mar 06, 2024 | 16.58 | 17.15 | 15.98 | 16.12 | 101,234 | -0.59(-3.53%) |
Mar 05, 2024 | 17.10 | 17.40 | 16.55 | 16.71 | 27,462 | -0.56(-3.24%) |
Mar 04, 2024 | 18.55 | 18.55 | 17.17 | 17.27 | 44,512 | -0.17(-0.97%) |