Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 18.06 | 18.66 | 17.88 | 18.60 | 1,784,446 | +0.57(+3.16%) |
May 08, 2024 | 17.01 | 18.08 | 16.99 | 18.03 | 1,680,397 | +0.11(+0.61%) |
May 07, 2024 | 18.07 | 18.29 | 17.90 | 17.92 | 1,597,252 | -0.07(-0.39%) |
May 06, 2024 | 16.90 | 18.18 | 16.88 | 17.99 | 2,631,971 | +0.44(+2.51%) |
May 03, 2024 | 18.04 | 18.57 | 17.40 | 17.55 | 1,728,996 | -0.19(-1.07%) |
May 02, 2024 | 17.82 | 17.88 | 17.56 | 17.74 | 1,538,491 | +0.27(+1.55%) |
May 01, 2024 | 17.55 | 17.94 | 17.27 | 17.47 | 1,939,856 | -0.15(-0.85%) |
Apr 30, 2024 | 17.57 | 17.80 | 17.38 | 17.62 | 1,625,523 | -0.14(-0.79%) |
Apr 29, 2024 | 17.53 | 17.80 | 17.31 | 17.76 | 1,368,764 | +0.33(+1.89%) |
Apr 26, 2024 | 16.90 | 17.69 | 16.75 | 17.43 | 1,146,646 | +0.44(+2.59%) |
Apr 25, 2024 | 16.57 | 17.08 | 16.49 | 16.99 | 2,127,618 | -0.57(-3.25%) |
Apr 24, 2024 | 17.41 | 17.57 | 17.25 | 17.56 | 1,649,941 | -0.01(-0.06%) |
Apr 23, 2024 | 17.00 | 17.63 | 17.00 | 17.57 | 2,181,977 | +0.56(+3.29%) |
Apr 22, 2024 | 17.24 | 17.26 | 16.65 | 17.01 | 2,166,976 | -0.28(-1.62%) |
Apr 19, 2024 | 17.07 | 17.70 | 17.05 | 17.29 | 1,908,333 | +0.07(+0.41%) |
Apr 18, 2024 | 16.83 | 17.34 | 16.71 | 17.22 | 2,234,027 | +0.47(+2.81%) |
Apr 17, 2024 | 17.31 | 17.31 | 16.30 | 16.75 | 2,924,971 | -0.33(-1.93%) |
Apr 16, 2024 | 17.32 | 17.58 | 16.97 | 17.08 | 2,871,012 | -0.40(-2.29%) |
Apr 15, 2024 | 18.04 | 18.40 | 17.40 | 17.48 | 2,768,430 | -0.45(-2.51%) |
Apr 12, 2024 | 18.76 | 18.80 | 17.74 | 17.93 | 3,161,518 | -0.96(-5.08%) |
Apr 11, 2024 | 18.63 | 19.40 | 18.39 | 18.89 | 3,479,838 | +0.21(+1.12%) |
Apr 10, 2024 | 18.57 | 18.88 | 18.31 | 18.68 | 2,291,641 | -0.38(-1.99%) |
Apr 09, 2024 | 19.81 | 19.92 | 18.66 | 19.06 | 3,027,840 | -0.73(-3.69%) |
Apr 08, 2024 | 18.51 | 19.81 | 18.51 | 19.79 | 4,266,688 | +1.32(+7.15%) |
Apr 05, 2024 | 17.90 | 18.79 | 17.90 | 18.47 | 3,094,145 | +0.46(+2.55%) |
Apr 04, 2024 | 17.67 | 18.39 | 17.58 | 18.01 | 3,239,437 | +0.61(+3.51%) |
Apr 03, 2024 | 17.70 | 17.80 | 17.17 | 17.40 | 2,307,316 | -0.07(-0.40%) |
Apr 02, 2024 | 18.26 | 18.33 | 17.45 | 17.47 | 2,931,135 | -1.06(-5.72%) |
Apr 01, 2024 | 19.32 | 19.32 | 18.45 | 18.53 | 2,769,387 | -0.85(-4.39%) |
Mar 28, 2024 | 18.92 | 19.43 | 19.42 | 19.38 | 2,185,091 | +0.44(+2.32%) |
Mar 27, 2024 | 18.62 | 19.11 | 18.52 | 18.94 | 1,716,949 | +0.45(+2.43%) |
Mar 26, 2024 | 18.53 | 18.91 | 18.10 | 18.49 | 2,857,355 | +0.06(+0.33%) |
Mar 25, 2024 | 19.80 | 19.90 | 18.35 | 18.43 | 4,124,357 | -1.38(-6.97%) |
Mar 22, 2024 | 19.88 | 20.06 | 19.72 | 19.81 | 1,891,128 | -0.20(-1.00%) |
Mar 21, 2024 | 19.52 | 20.28 | 19.52 | 20.01 | 2,279,942 | +0.45(+2.30%) |
Mar 20, 2024 | 18.55 | 19.59 | 18.53 | 19.56 | 2,053,587 | +0.89(+4.77%) |
Mar 19, 2024 | 18.10 | 18.68 | 18.10 | 18.67 | 2,139,344 | +0.46(+2.53%) |
Mar 18, 2024 | 18.38 | 18.52 | 18.03 | 18.21 | 2,826,563 | -0.13(-0.71%) |
Mar 15, 2024 | 18.74 | 18.98 | 18.28 | 18.34 | 3,338,700 | -0.61(-3.22%) |
Mar 14, 2024 | 19.41 | 19.76 | 18.67 | 18.95 | 2,425,526 | -0.47(-2.42%) |
Mar 13, 2024 | 18.85 | 19.95 | 18.75 | 19.42 | 3,730,613 | +0.75(+4.02%) |
Mar 12, 2024 | 19.07 | 19.29 | 18.21 | 18.67 | 4,493,036 | -0.36(-1.89%) |
Mar 11, 2024 | 17.91 | 19.14 | 17.85 | 19.03 | 5,001,792 | +0.91(+5.02%) |
Mar 08, 2024 | 17.80 | 18.57 | 17.08 | 18.12 | 13,957,396 | +0.11(+0.61%) |
Mar 07, 2024 | 18.69 | 19.38 | 17.52 | 18.01 | 25,906,816 | -7.61(-29.70%) |
Mar 06, 2024 | 26.98 | 26.98 | 24.90 | 25.62 | 10,846,960 | -1.03(-3.86%) |
Mar 05, 2024 | 25.76 | 27.01 | 25.54 | 26.65 | 1,899,149 | +0.45(+1.72%) |
Mar 04, 2024 | 28.32 | 28.43 | 26.02 | 26.20 | 2,949,489 | -2.24(-7.88%) |