Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 18.12 | 18.20 | 17.58 | 17.60 | 20,801 | -0.47(-2.60%) |
May 10, 2024 | 18.42 | 18.42 | 17.93 | 18.07 | 31,162 | -0.20(-1.09%) |
May 09, 2024 | 18.59 | 18.59 | 18.02 | 18.27 | 23,049 | -0.22(-1.19%) |
May 08, 2024 | 18.59 | 18.79 | 18.40 | 18.49 | 17,050 | -0.18(-0.96%) |
May 07, 2024 | 18.59 | 18.78 | 18.59 | 18.67 | 17,365 | +0.03(+0.16%) |
May 06, 2024 | 18.51 | 18.75 | 18.45 | 18.64 | 35,499 | +0.16(+0.87%) |
May 03, 2024 | 18.69 | 18.74 | 18.34 | 18.48 | 25,264 | -0.04(-0.22%) |
May 02, 2024 | 18.52 | 18.55 | 18.24 | 18.52 | 26,623 | +0.20(+1.09%) |
May 01, 2024 | 18.06 | 18.38 | 17.91 | 18.32 | 30,783 | +0.38(+2.12%) |
Apr 30, 2024 | 18.04 | 18.19 | 17.89 | 17.94 | 29,730 | -0.13(-0.72%) |
Apr 29, 2024 | 17.72 | 18.07 | 17.70 | 18.07 | 48,133 | +0.54(+3.08%) |
Apr 26, 2024 | 17.69 | 17.69 | 17.44 | 17.53 | 18,050 | +0.12(+0.69%) |
Apr 25, 2024 | 17.47 | 17.47 | 17.30 | 17.41 | 24,171 | -0.23(-1.30%) |
Apr 24, 2024 | 17.81 | 17.87 | 17.55 | 17.64 | 23,682 | -0.30(-1.67%) |
Apr 23, 2024 | 18.00 | 18.14 | 17.86 | 17.94 | 37,979 | +0.19(+1.07%) |
Apr 22, 2024 | 17.33 | 17.81 | 17.20 | 17.75 | 41,676 | +0.38(+2.19%) |
Apr 19, 2024 | 16.63 | 17.38 | 16.63 | 17.37 | 45,865 | +0.75(+4.51%) |
Apr 18, 2024 | 16.74 | 16.79 | 16.45 | 16.62 | 57,291 | +0.10(+0.61%) |
Apr 17, 2024 | 16.84 | 16.95 | 16.46 | 16.52 | 44,475 | -0.30(-1.78%) |
Apr 16, 2024 | 17.00 | 17.25 | 16.75 | 16.82 | 38,378 | -0.18(-1.06%) |
Apr 15, 2024 | 17.58 | 17.62 | 16.96 | 17.00 | 71,211 | -0.64(-3.63%) |
Apr 12, 2024 | 17.12 | 17.66 | 17.12 | 17.64 | 88,223 | +0.36(+2.08%) |
Apr 11, 2024 | 17.07 | 17.33 | 16.70 | 17.28 | 55,192 | +0.37(+2.19%) |
Apr 10, 2024 | 17.35 | 17.41 | 16.76 | 16.91 | 48,692 | -0.78(-4.41%) |
Apr 09, 2024 | 17.40 | 17.74 | 17.40 | 17.69 | 21,190 | +0.24(+1.38%) |
Apr 08, 2024 | 16.98 | 17.50 | 16.87 | 17.45 | 51,656 | +0.75(+4.49%) |
Apr 05, 2024 | 16.64 | 16.95 | 16.57 | 16.70 | 38,378 | +0.08(+0.48%) |
Apr 04, 2024 | 16.85 | 17.16 | 16.62 | 16.62 | 86,176 | -0.14(-0.84%) |
Apr 03, 2024 | 16.16 | 16.85 | 16.16 | 16.76 | 52,701 | +0.46(+2.82%) |
Apr 02, 2024 | 16.39 | 16.96 | 16.21 | 16.30 | 54,903 | -0.16(-0.97%) |
Apr 01, 2024 | 16.80 | 16.80 | 16.39 | 16.46 | 40,922 | -0.34(-2.02%) |
Mar 28, 2024 | 16.58 | 17.01 | 16.46 | 16.80 | 57,820 | +0.35(+2.13%) |
Mar 27, 2024 | 16.00 | 16.45 | 16.00 | 16.45 | 34,097 | +0.64(+4.05%) |
Mar 26, 2024 | 16.17 | 16.25 | 15.81 | 15.81 | 65,035 | -0.56(-3.42%) |
Mar 25, 2024 | 16.60 | 16.62 | 16.37 | 16.37 | 89,310 | -0.28(-1.68%) |
Mar 22, 2024 | 16.80 | 16.80 | 16.55 | 16.65 | 48,645 | -0.09(-0.54%) |
Mar 21, 2024 | 16.50 | 16.75 | 16.40 | 16.74 | 46,074 | +0.28(+1.70%) |
Mar 20, 2024 | 16.16 | 16.62 | 16.16 | 16.46 | 32,097 | +0.22(+1.35%) |
Mar 19, 2024 | 16.00 | 16.34 | 16.00 | 16.24 | 22,251 | +0.07(+0.43%) |
Mar 18, 2024 | 16.69 | 16.80 | 16.11 | 16.17 | 46,700 | -0.21(-1.28%) |
Mar 15, 2024 | 15.64 | 16.39 | 15.61 | 16.38 | 128,777 | +0.68(+4.33%) |
Mar 14, 2024 | 16.37 | 16.57 | 15.46 | 15.70 | 83,266 | -0.75(-4.56%) |
Mar 13, 2024 | 16.06 | 16.53 | 15.82 | 16.45 | 44,201 | +0.39(+2.43%) |
Mar 12, 2024 | 16.01 | 16.15 | 15.70 | 16.06 | 50,545 | -0.04(-0.25%) |
Mar 11, 2024 | 16.08 | 16.22 | 16.00 | 16.10 | 21,956 | -0.02(-0.12%) |
Mar 08, 2024 | 15.79 | 16.20 | 15.77 | 16.12 | 26,227 | +0.54(+3.47%) |
Mar 07, 2024 | 15.65 | 15.69 | 15.48 | 15.58 | 26,894 | +0.08(+0.52%) |
Mar 06, 2024 | 15.50 | 15.79 | 15.33 | 15.50 | 40,068 | +0.15(+0.98%) |
Mar 05, 2024 | 15.68 | 15.85 | 15.31 | 15.35 | 44,214 | -0.29(-1.85%) |
Mar 04, 2024 | 15.60 | 15.80 | 15.53 | 15.64 | 26,460 | +0.02(+0.13%) |