Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 19.02 | 19.14 | 18.99 | 19.07 | 258,442 | -0.10(-0.52%) |
May 24, 2024 | 19.18 | 19.27 | 19.02 | 19.17 | 215,786 | +0.05(+0.26%) |
May 23, 2024 | 18.76 | 19.25 | 18.76 | 19.12 | 95,748 | +0.17(+0.90%) |
May 22, 2024 | 18.90 | 19.06 | 18.88 | 18.95 | 80,191 | +0.00(+0.00%) |
May 21, 2024 | 18.82 | 18.95 | 18.82 | 18.95 | 145,257 | +0.23(+1.23%) |
May 20, 2024 | 18.67 | 18.88 | 18.67 | 18.72 | 296,413 | -0.09(-0.48%) |
May 17, 2024 | 18.69 | 18.87 | 18.69 | 18.81 | 146,965 | +0.04(+0.21%) |
May 16, 2024 | 18.48 | 18.77 | 18.48 | 18.77 | 1,912,585 | +0.21(+1.13%) |
May 15, 2024 | 18.45 | 18.69 | 18.36 | 18.56 | 275,468 | -0.13(-0.70%) |
May 14, 2024 | 18.82 | 18.82 | 18.64 | 18.69 | 219,238 | -0.20(-1.06%) |
May 13, 2024 | 19.03 | 19.05 | 18.86 | 18.89 | 113,791 | -0.16(-0.84%) |
May 10, 2024 | 18.92 | 19.09 | 18.82 | 19.05 | 200,645 | +0.17(+0.90%) |
May 09, 2024 | 19.07 | 19.10 | 18.85 | 18.88 | 136,562 | -0.12(-0.63%) |
May 08, 2024 | 19.03 | 19.17 | 18.87 | 19.00 | 249,645 | +0.21(+1.12%) |
May 07, 2024 | 18.62 | 18.79 | 18.61 | 18.79 | 67,814 | +0.19(+1.02%) |
May 06, 2024 | 18.57 | 18.69 | 18.52 | 18.60 | 196,419 | -0.18(-0.96%) |
May 03, 2024 | 18.64 | 18.79 | 18.36 | 18.78 | 196,155 | -0.04(-0.21%) |
May 02, 2024 | 18.86 | 19.09 | 18.72 | 18.82 | 199,504 | -0.25(-1.31%) |
May 01, 2024 | 19.14 | 19.18 | 18.79 | 19.07 | 439,811 | +0.05(+0.26%) |
Apr 30, 2024 | 18.85 | 19.03 | 18.78 | 19.02 | 204,212 | +0.24(+1.28%) |
Apr 29, 2024 | 18.77 | 18.79 | 18.62 | 18.78 | 149,147 | +0.02(+0.11%) |
Apr 26, 2024 | 18.91 | 18.95 | 18.74 | 18.76 | 184,589 | -0.27(-1.42%) |
Apr 25, 2024 | 19.16 | 19.16 | 18.96 | 19.03 | 261,693 | +0.10(+0.53%) |
Apr 24, 2024 | 18.91 | 19.06 | 18.76 | 18.93 | 164,562 | -0.04(-0.21%) |
Apr 23, 2024 | 19.10 | 19.32 | 18.84 | 18.97 | 183,722 | -0.17(-0.89%) |
Apr 22, 2024 | 19.20 | 19.29 | 19.07 | 19.14 | 476,500 | -0.12(-0.62%) |
Apr 19, 2024 | 19.08 | 19.31 | 19.01 | 19.26 | 173,050 | +0.13(+0.68%) |
Apr 18, 2024 | 18.96 | 19.13 | 18.87 | 19.13 | 1,992,547 | +0.12(+0.63%) |
Apr 17, 2024 | 18.84 | 19.01 | 18.84 | 19.01 | 180,187 | +0.12(+0.64%) |
Apr 16, 2024 | 18.82 | 19.09 | 18.82 | 18.89 | 160,139 | +0.13(+0.69%) |
Apr 15, 2024 | 18.37 | 18.78 | 18.35 | 18.76 | 360,805 | +0.38(+2.07%) |
Apr 12, 2024 | 18.29 | 18.47 | 18.20 | 18.38 | 131,115 | +0.26(+1.43%) |
Apr 11, 2024 | 18.36 | 18.40 | 18.12 | 18.12 | 212,657 | -0.15(-0.82%) |
Apr 10, 2024 | 18.10 | 18.40 | 18.10 | 18.27 | 273,105 | +0.24(+1.33%) |
Apr 09, 2024 | 18.26 | 18.26 | 18.01 | 18.03 | 301,994 | -0.20(-1.12%) |
Apr 08, 2024 | 18.36 | 18.36 | 18.23 | 18.23 | 247,055 | -0.30(-1.65%) |
Apr 05, 2024 | 18.28 | 18.54 | 18.28 | 18.54 | 498,646 | +0.17(+0.93%) |
Apr 04, 2024 | 18.14 | 18.37 | 18.11 | 18.37 | 292,383 | +0.07(+0.38%) |
Apr 03, 2024 | 18.37 | 18.46 | 18.26 | 18.30 | 1,519,605 | -0.06(-0.33%) |
Apr 02, 2024 | 18.41 | 18.51 | 18.35 | 18.36 | 266,021 | +0.15(+0.82%) |