Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.95 | 19.56 | 18.94 | 19.38 | 1,107,874 | +0.38(+2.00%) |
May 17, 2024 | 18.33 | 19.23 | 18.15 | 19.00 | 1,126,696 | +0.53(+2.87%) |
May 16, 2024 | 18.00 | 18.49 | 17.80 | 18.47 | 1,035,321 | +0.47(+2.61%) |
May 15, 2024 | 18.00 | 18.38 | 17.77 | 18.00 | 1,039,287 | +0.16(+0.90%) |
May 14, 2024 | 17.97 | 18.42 | 17.70 | 17.84 | 1,797,914 | +0.47(+2.71%) |
May 13, 2024 | 17.29 | 18.23 | 17.27 | 17.37 | 1,146,361 | +0.18(+1.05%) |
May 10, 2024 | 17.65 | 17.68 | 17.01 | 17.19 | 1,024,105 | -0.29(-1.66%) |
May 09, 2024 | 17.60 | 17.74 | 17.23 | 17.48 | 1,119,020 | -0.11(-0.63%) |
May 08, 2024 | 17.42 | 17.74 | 17.02 | 17.59 | 1,262,635 | -0.01(-0.06%) |
May 07, 2024 | 17.69 | 18.08 | 17.50 | 17.60 | 734,655 | -0.04(-0.23%) |
May 06, 2024 | 17.47 | 17.78 | 17.42 | 17.64 | 849,878 | +0.43(+2.50%) |
May 03, 2024 | 17.21 | 17.74 | 17.03 | 17.21 | 1,001,764 | +0.42(+2.50%) |
May 02, 2024 | 16.53 | 16.83 | 16.04 | 16.79 | 736,346 | +0.71(+4.42%) |
May 01, 2024 | 15.76 | 16.67 | 15.61 | 16.08 | 1,129,881 | +0.17(+1.07%) |
Apr 30, 2024 | 16.21 | 16.45 | 15.78 | 15.91 | 833,583 | -0.54(-3.28%) |
Apr 29, 2024 | 16.11 | 16.59 | 16.09 | 16.45 | 901,563 | +0.44(+2.75%) |
Apr 26, 2024 | 15.48 | 16.15 | 15.29 | 16.01 | 1,091,639 | +0.68(+4.44%) |
Apr 25, 2024 | 15.89 | 15.97 | 15.16 | 15.33 | 1,845,967 | -0.79(-4.90%) |
Apr 24, 2024 | 16.69 | 16.85 | 16.00 | 16.12 | 973,050 | -0.63(-3.76%) |
Apr 23, 2024 | 15.45 | 16.87 | 15.40 | 16.75 | 1,629,401 | +1.24(+7.99%) |
Apr 22, 2024 | 15.95 | 16.26 | 15.35 | 15.51 | 1,531,356 | -0.32(-2.02%) |
Apr 19, 2024 | 15.61 | 16.00 | 15.43 | 15.83 | 985,657 | +0.30(+1.93%) |
Apr 18, 2024 | 15.58 | 16.33 | 15.45 | 15.53 | 1,227,198 | -0.03(-0.19%) |
Apr 17, 2024 | 15.33 | 15.94 | 15.30 | 15.56 | 953,257 | +0.21(+1.37%) |
Apr 16, 2024 | 15.50 | 15.91 | 15.02 | 15.35 | 1,118,851 | -0.33(-2.10%) |
Apr 15, 2024 | 16.37 | 16.43 | 15.40 | 15.68 | 1,398,145 | -0.61(-3.74%) |
Apr 12, 2024 | 17.13 | 17.30 | 16.19 | 16.29 | 1,074,217 | -0.94(-5.46%) |
Apr 11, 2024 | 16.94 | 17.41 | 16.61 | 17.23 | 850,783 | +0.34(+2.01%) |
Apr 10, 2024 | 17.00 | 17.07 | 16.53 | 16.89 | 1,030,362 | -0.79(-4.47%) |
Apr 09, 2024 | 17.76 | 18.28 | 17.39 | 17.68 | 818,241 | -0.01(-0.06%) |
Apr 08, 2024 | 16.73 | 17.71 | 16.72 | 17.69 | 1,032,797 | +0.97(+5.80%) |
Apr 05, 2024 | 16.51 | 17.10 | 16.17 | 16.72 | 869,628 | +0.08(+0.48%) |
Apr 04, 2024 | 16.51 | 17.21 | 16.40 | 16.64 | 961,070 | +0.14(+0.85%) |
Apr 03, 2024 | 16.43 | 16.52 | 15.89 | 16.50 | 1,087,587 | +0.30(+1.85%) |
Apr 02, 2024 | 16.90 | 16.92 | 16.16 | 16.20 | 1,231,894 | -0.96(-5.62%) |
Apr 01, 2024 | 18.09 | 18.15 | 17.13 | 17.16 | 907,326 | -0.93(-5.11%) |
Mar 28, 2024 | 18.06 | 18.49 | 17.91 | 18.09 | 1,012,954 | +0.00(+0.00%) |
Mar 27, 2024 | 17.39 | 18.10 | 17.32 | 18.09 | 957,434 | +0.88(+5.11%) |
Mar 26, 2024 | 17.65 | 17.96 | 17.07 | 17.21 | 721,118 | -0.18(-1.04%) |
Mar 25, 2024 | 17.16 | 17.65 | 17.11 | 17.39 | 713,736 | +0.27(+1.58%) |
Mar 22, 2024 | 17.29 | 17.55 | 16.96 | 17.12 | 886,317 | -0.12(-0.70%) |
Mar 21, 2024 | 17.92 | 18.26 | 17.20 | 17.24 | 875,420 | -0.49(-2.76%) |
Mar 20, 2024 | 16.18 | 17.98 | 16.17 | 17.73 | 1,207,862 | +1.53(+9.44%) |
Mar 19, 2024 | 16.50 | 16.68 | 16.16 | 16.20 | 1,441,692 | -0.54(-3.23%) |
Mar 18, 2024 | 17.55 | 17.55 | 16.71 | 16.74 | 1,199,787 | -0.75(-4.29%) |
Mar 15, 2024 | 17.00 | 17.53 | 16.85 | 17.49 | 1,921,323 | +0.49(+2.88%) |
Mar 14, 2024 | 18.50 | 18.60 | 16.94 | 17.00 | 1,681,018 | -1.52(-8.21%) |
Mar 13, 2024 | 18.48 | 19.32 | 18.37 | 18.52 | 1,022,221 | -0.13(-0.70%) |
Mar 12, 2024 | 19.50 | 19.50 | 18.43 | 18.65 | 1,244,765 | -0.89(-4.55%) |
Mar 11, 2024 | 18.82 | 19.70 | 18.82 | 19.54 | 977,630 | +0.73(+3.88%) |
Mar 08, 2024 | 19.47 | 19.62 | 18.53 | 18.81 | 1,107,082 | -0.44(-2.29%) |
Mar 07, 2024 | 18.79 | 19.54 | 18.68 | 19.25 | 998,564 | +0.70(+3.77%) |
Mar 06, 2024 | 18.97 | 19.30 | 18.32 | 18.55 | 1,363,688 | -0.27(-1.43%) |
Mar 05, 2024 | 18.13 | 18.96 | 17.95 | 18.82 | 985,825 | +0.41(+2.23%) |
Mar 04, 2024 | 19.77 | 19.77 | 17.93 | 18.41 | 1,419,447 | -1.34(-6.78%) |