Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.96 | 19.27 | 18.95 | 19.08 | 107,280 | +0.19(+1.01%) |
May 16, 2024 | 18.76 | 18.90 | 18.68 | 18.89 | 107,379 | +0.13(+0.69%) |
May 15, 2024 | 18.95 | 19.01 | 18.71 | 18.76 | 104,159 | -0.02(-0.11%) |
May 14, 2024 | 18.81 | 18.81 | 18.59 | 18.78 | 97,472 | +0.23(+1.24%) |
May 13, 2024 | 18.89 | 18.89 | 18.55 | 18.55 | 245,380 | -0.20(-1.07%) |
May 10, 2024 | 18.89 | 19.00 | 18.56 | 18.75 | 108,107 | -0.16(-0.85%) |
May 09, 2024 | 18.91 | 18.93 | 18.64 | 18.91 | 140,605 | +0.09(+0.48%) |
May 08, 2024 | 18.63 | 18.87 | 18.48 | 18.82 | 108,278 | +0.10(+0.53%) |
May 07, 2024 | 18.87 | 19.12 | 18.70 | 18.72 | 237,834 | -0.08(-0.43%) |
May 06, 2024 | 18.74 | 19.03 | 18.67 | 18.80 | 192,790 | +0.14(+0.74%) |
May 03, 2024 | 18.89 | 19.00 | 18.62 | 18.66 | 227,234 | +0.05(+0.27%) |
May 02, 2024 | 18.14 | 18.66 | 18.13 | 18.61 | 154,726 | +0.57(+3.18%) |
May 01, 2024 | 17.70 | 18.32 | 17.68 | 18.04 | 209,434 | +0.51(+2.93%) |
Apr 30, 2024 | 17.34 | 17.73 | 17.15 | 17.53 | 279,814 | +0.08(+0.45%) |
Apr 29, 2024 | 17.61 | 17.73 | 17.37 | 17.45 | 403,675 | -0.21(-1.17%) |
Apr 26, 2024 | 17.76 | 18.16 | 17.61 | 17.65 | 191,244 | -0.22(-1.22%) |
Apr 25, 2024 | 18.73 | 18.73 | 17.58 | 17.87 | 142,782 | -0.52(-2.85%) |
Apr 24, 2024 | 18.21 | 18.43 | 17.88 | 18.39 | 115,527 | -0.01(-0.05%) |
Apr 23, 2024 | 17.92 | 18.69 | 17.85 | 18.40 | 166,145 | +0.50(+2.81%) |
Apr 22, 2024 | 17.96 | 18.14 | 17.82 | 17.90 | 189,458 | -0.05(-0.28%) |
Apr 19, 2024 | 17.26 | 17.96 | 17.17 | 17.95 | 166,423 | +0.61(+3.53%) |
Apr 18, 2024 | 17.14 | 17.50 | 17.14 | 17.34 | 152,118 | +0.21(+1.21%) |
Apr 17, 2024 | 17.09 | 17.38 | 16.98 | 17.13 | 172,130 | +0.22(+1.28%) |
Apr 16, 2024 | 16.93 | 17.03 | 16.71 | 16.91 | 178,795 | -0.15(-0.87%) |
Apr 15, 2024 | 17.10 | 17.33 | 16.95 | 17.06 | 150,777 | -0.04(-0.23%) |
Apr 12, 2024 | 17.01 | 17.14 | 16.94 | 17.10 | 125,016 | +0.03(+0.17%) |
Apr 11, 2024 | 17.28 | 17.28 | 16.94 | 17.07 | 130,145 | -0.05(-0.29%) |
Apr 10, 2024 | 17.59 | 17.59 | 16.81 | 17.12 | 164,001 | -0.98(-5.40%) |
Apr 09, 2024 | 18.14 | 18.25 | 17.96 | 18.10 | 76,919 | +0.10(+0.55%) |
Apr 08, 2024 | 17.78 | 18.30 | 17.72 | 18.00 | 91,174 | +0.19(+1.05%) |
Apr 05, 2024 | 18.04 | 18.04 | 17.79 | 17.81 | 103,069 | -0.30(-1.64%) |
Apr 04, 2024 | 18.49 | 18.62 | 18.10 | 18.11 | 128,608 | -0.14(-0.76%) |
Apr 03, 2024 | 18.27 | 18.48 | 18.16 | 18.25 | 163,014 | -0.11(-0.59%) |
Apr 02, 2024 | 18.47 | 18.70 | 18.18 | 18.36 | 151,814 | -0.40(-2.11%) |
Apr 01, 2024 | 19.25 | 19.25 | 18.57 | 18.75 | 227,351 | -0.41(-2.11%) |
Mar 28, 2024 | 19.03 | 19.20 | 18.83 | 19.16 | 230,237 | +0.22(+1.15%) |
Mar 27, 2024 | 18.13 | 18.94 | 18.10 | 18.94 | 113,989 | +0.89(+4.93%) |
Mar 26, 2024 | 18.20 | 18.30 | 18.04 | 18.05 | 94,426 | -0.16(-0.87%) |
Mar 25, 2024 | 18.06 | 18.32 | 18.04 | 18.21 | 90,159 | +0.13(+0.71%) |
Mar 22, 2024 | 18.49 | 18.49 | 18.03 | 18.08 | 118,130 | -0.30(-1.61%) |
Mar 21, 2024 | 18.40 | 18.64 | 18.28 | 18.38 | 189,741 | +0.12(+0.65%) |
Mar 20, 2024 | 17.78 | 18.47 | 17.74 | 18.26 | 362,487 | +0.48(+2.72%) |
Mar 19, 2024 | 17.65 | 17.87 | 17.65 | 17.77 | 155,611 | +0.11(+0.62%) |
Mar 18, 2024 | 18.17 | 18.17 | 17.62 | 17.66 | 178,545 | -0.49(-2.72%) |
Mar 15, 2024 | 18.03 | 18.47 | 18.03 | 18.16 | 683,662 | +0.11(+0.60%) |
Mar 14, 2024 | 18.52 | 18.52 | 17.95 | 18.05 | 144,696 | -0.55(-2.97%) |
Mar 13, 2024 | 18.53 | 18.87 | 18.45 | 18.60 | 94,980 | -0.01(-0.05%) |
Mar 12, 2024 | 18.89 | 18.90 | 18.56 | 18.61 | 157,210 | -0.37(-1.93%) |
Mar 11, 2024 | 18.89 | 19.16 | 18.82 | 18.98 | 101,628 | +0.03(+0.16%) |
Mar 08, 2024 | 19.22 | 19.22 | 18.94 | 18.95 | 116,455 | +0.01(+0.05%) |
Mar 07, 2024 | 19.36 | 19.51 | 18.90 | 18.94 | 138,050 | -0.16(-0.83%) |
Mar 06, 2024 | 19.06 | 19.44 | 18.63 | 19.10 | 158,915 | +0.04(+0.21%) |
Mar 05, 2024 | 18.24 | 19.20 | 18.24 | 19.06 | 164,118 | +0.69(+3.77%) |
Mar 04, 2024 | 18.36 | 18.79 | 18.31 | 18.37 | 237,302 | +0.20(+1.09%) |