Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.29 | 18.29 | 17.42 | 18.11 | 525,940 | -0.07(-0.39%) |
May 16, 2024 | 17.66 | 18.20 | 17.46 | 18.18 | 499,018 | +0.50(+2.83%) |
May 15, 2024 | 17.75 | 18.14 | 17.35 | 17.68 | 912,484 | +0.24(+1.38%) |
May 14, 2024 | 17.48 | 17.95 | 17.05 | 17.44 | 998,738 | -0.04(-0.23%) |
May 13, 2024 | 18.57 | 18.57 | 17.41 | 17.48 | 637,420 | -0.85(-4.64%) |
May 10, 2024 | 19.10 | 19.99 | 17.95 | 18.33 | 1,139,404 | -1.67(-8.35%) |
May 09, 2024 | 19.65 | 20.83 | 19.39 | 20.00 | 1,026,483 | -0.89(-4.26%) |
May 08, 2024 | 20.81 | 21.60 | 20.36 | 20.89 | 686,921 | -0.34(-1.60%) |
May 07, 2024 | 20.37 | 21.60 | 20.02 | 21.23 | 777,039 | +0.89(+4.38%) |
May 06, 2024 | 19.30 | 20.44 | 18.98 | 20.34 | 588,650 | +0.82(+4.20%) |
May 03, 2024 | 19.74 | 20.12 | 19.44 | 19.52 | 545,136 | +0.23(+1.19%) |
May 02, 2024 | 19.13 | 19.55 | 18.53 | 19.29 | 1,158,801 | +0.28(+1.47%) |
May 01, 2024 | 18.02 | 20.90 | 17.37 | 19.01 | 984,908 | +1.07(+5.96%) |
Apr 30, 2024 | 16.80 | 18.29 | 16.66 | 17.94 | 536,820 | +0.89(+5.22%) |
Apr 29, 2024 | 16.32 | 17.61 | 16.27 | 17.05 | 607,174 | +0.88(+5.44%) |
Apr 26, 2024 | 16.06 | 16.93 | 15.98 | 16.17 | 676,052 | +0.23(+1.44%) |
Apr 25, 2024 | 15.66 | 15.97 | 15.08 | 15.94 | 607,514 | -0.17(-1.06%) |
Apr 24, 2024 | 15.65 | 16.33 | 15.60 | 16.11 | 526,410 | +0.46(+2.94%) |
Apr 23, 2024 | 15.11 | 15.90 | 15.10 | 15.65 | 557,752 | +0.57(+3.78%) |
Apr 22, 2024 | 15.93 | 15.95 | 14.90 | 15.08 | 378,814 | -0.15(-0.98%) |
Apr 19, 2024 | 15.26 | 15.76 | 14.90 | 15.23 | 543,657 | -0.22(-1.42%) |
Apr 18, 2024 | 15.64 | 16.05 | 15.27 | 15.45 | 531,462 | -0.20(-1.28%) |
Apr 17, 2024 | 16.85 | 16.99 | 15.62 | 15.65 | 681,629 | -0.98(-5.89%) |
Apr 16, 2024 | 16.28 | 16.88 | 15.90 | 16.63 | 561,137 | +0.15(+0.91%) |
Apr 15, 2024 | 16.40 | 16.75 | 16.13 | 16.48 | 403,509 | +0.11(+0.67%) |
Apr 12, 2024 | 16.30 | 16.48 | 15.79 | 16.37 | 411,583 | -0.12(-0.73%) |
Apr 11, 2024 | 15.91 | 16.63 | 15.56 | 16.49 | 318,136 | +0.56(+3.52%) |
Apr 10, 2024 | 15.55 | 16.06 | 15.55 | 15.93 | 562,610 | -0.26(-1.61%) |
Apr 09, 2024 | 16.91 | 16.91 | 15.67 | 16.19 | 481,397 | -0.69(-4.09%) |
Apr 08, 2024 | 17.08 | 17.43 | 16.67 | 16.88 | 678,938 | -0.08(-0.47%) |
Apr 05, 2024 | 16.42 | 17.77 | 16.08 | 16.96 | 525,859 | +0.44(+2.66%) |
Apr 04, 2024 | 18.69 | 19.21 | 16.33 | 16.52 | 1,099,980 | -1.98(-10.70%) |
Apr 03, 2024 | 17.42 | 18.63 | 17.29 | 18.50 | 495,335 | +0.83(+4.70%) |
Apr 02, 2024 | 17.61 | 17.84 | 17.36 | 17.67 | 392,222 | -0.35(-1.94%) |