Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 16.89 | 17.09 | 16.85 | 17.08 | 1,417,352 | +0.36(+2.15%) |
May 16, 2024 | 16.82 | 16.84 | 16.70 | 16.72 | 2,264,305 | -0.35(-2.05%) |
May 15, 2024 | 17.00 | 17.07 | 16.96 | 17.07 | 2,306,950 | +0.08(+0.46%) |
May 14, 2024 | 16.81 | 16.99 | 16.75 | 16.99 | 1,556,837 | +0.40(+2.41%) |
May 13, 2024 | 16.67 | 16.71 | 16.57 | 16.59 | 1,489,901 | -0.10(-0.58%) |
May 10, 2024 | 16.69 | 16.74 | 16.62 | 16.69 | 2,414,812 | -0.04(-0.23%) |
May 09, 2024 | 16.82 | 16.86 | 16.68 | 16.73 | 1,364,966 | -0.08(-0.46%) |
May 08, 2024 | 16.69 | 16.83 | 16.67 | 16.81 | 1,594,962 | -0.03(-0.17%) |
May 07, 2024 | 16.86 | 16.95 | 16.74 | 16.84 | 2,549,931 | +0.38(+2.31%) |
May 06, 2024 | 16.35 | 16.47 | 16.32 | 16.46 | 2,149,392 | +0.42(+2.61%) |
May 03, 2024 | 15.92 | 16.06 | 15.87 | 16.04 | 1,903,885 | +0.27(+1.73%) |
May 02, 2024 | 15.76 | 15.81 | 15.64 | 15.77 | 1,763,285 | +0.02(+0.12%) |
May 01, 2024 | 15.63 | 15.97 | 15.62 | 15.75 | 2,209,520 | +0.12(+0.75%) |
Apr 30, 2024 | 15.71 | 15.82 | 15.60 | 15.63 | 1,654,559 | -0.18(-1.17%) |
Apr 29, 2024 | 15.72 | 15.90 | 15.52 | 15.81 | 6,278,803 | -1.49(-8.61%) |
Apr 26, 2024 | 17.38 | 17.43 | 17.14 | 17.30 | 4,271,190 | -0.15(-0.84%) |
Apr 25, 2024 | 17.06 | 17.48 | 17.04 | 17.45 | 7,087,560 | +1.40(+8.74%) |
Apr 24, 2024 | 15.96 | 16.08 | 15.87 | 16.05 | 3,114,186 | -0.02(-0.12%) |
Apr 23, 2024 | 15.85 | 16.07 | 15.85 | 16.07 | 3,124,594 | +0.25(+1.60%) |
Apr 22, 2024 | 15.64 | 15.83 | 15.61 | 15.81 | 2,263,067 | +0.32(+2.07%) |
Apr 19, 2024 | 15.48 | 15.59 | 15.42 | 15.49 | 4,723,443 | +0.11(+0.70%) |
Apr 18, 2024 | 15.23 | 15.47 | 15.20 | 15.39 | 7,757,979 | +0.13(+0.83%) |
Apr 17, 2024 | 15.13 | 15.31 | 15.02 | 15.26 | 9,003,471 | +0.29(+1.95%) |
Apr 16, 2024 | 15.01 | 15.06 | 14.87 | 14.97 | 3,547,587 | -0.14(-0.90%) |
Apr 15, 2024 | 15.49 | 15.54 | 15.05 | 15.10 | 3,282,885 | -0.14(-0.89%) |
Apr 12, 2024 | 15.36 | 15.42 | 15.16 | 15.24 | 3,740,133 | -0.08(-0.51%) |
Apr 11, 2024 | 15.37 | 15.38 | 15.10 | 15.32 | 4,183,932 | -0.25(-1.63%) |
Apr 10, 2024 | 15.52 | 15.78 | 15.48 | 15.57 | 4,952,396 | +0.09(+0.57%) |
Apr 09, 2024 | 15.70 | 15.73 | 15.41 | 15.48 | 2,210,250 | -0.25(-1.61%) |
Apr 08, 2024 | 15.70 | 15.77 | 15.67 | 15.74 | 2,297,856 | +0.21(+1.38%) |
Apr 05, 2024 | 15.48 | 15.62 | 15.43 | 15.52 | 2,525,909 | -0.01(-0.06%) |
Apr 04, 2024 | 15.83 | 15.91 | 15.52 | 15.53 | 3,351,364 | -0.19(-1.24%) |
Apr 03, 2024 | 15.48 | 15.75 | 15.47 | 15.73 | 2,836,104 | +0.45(+2.93%) |
Apr 02, 2024 | 15.24 | 15.30 | 15.21 | 15.28 | 3,682,168 | -0.02(-0.13%) |
Apr 01, 2024 | 15.36 | 15.43 | 15.24 | 15.30 | 3,478,352 | -0.06(-0.38%) |
Mar 28, 2024 | 15.37 | 15.37 | 15.36 | 15.36 | 4,129,380 | -0.19(-1.19%) |
Mar 27, 2024 | 15.39 | 15.55 | 15.36 | 15.54 | 4,511,208 | +0.58(+3.91%) |
Mar 26, 2024 | 15.05 | 15.08 | 14.96 | 14.96 | 2,490,515 | +0.09(+0.59%) |
Mar 25, 2024 | 14.90 | 14.99 | 14.86 | 14.87 | 2,550,802 | -0.03(-0.20%) |
Mar 22, 2024 | 14.88 | 14.96 | 14.84 | 14.90 | 3,334,312 | +0.08(+0.53%) |
Mar 21, 2024 | 14.68 | 14.83 | 14.68 | 14.82 | 5,320,808 | +0.22(+1.53%) |
Mar 20, 2024 | 14.32 | 14.63 | 14.30 | 14.60 | 3,688,374 | +0.10(+0.67%) |
Mar 19, 2024 | 14.60 | 14.65 | 14.47 | 14.50 | 3,802,185 | +0.25(+1.78%) |
Mar 18, 2024 | 14.35 | 14.36 | 14.23 | 14.25 | 5,145,579 | -0.18(-1.28%) |
Mar 15, 2024 | 14.46 | 14.57 | 14.40 | 14.43 | 6,050,352 | +0.13(+0.89%) |
Mar 14, 2024 | 14.38 | 14.43 | 14.24 | 14.30 | 3,676,689 | -0.16(-1.08%) |
Mar 13, 2024 | 14.56 | 14.63 | 14.44 | 14.46 | 3,788,591 | -0.03(-0.20%) |
Mar 12, 2024 | 14.40 | 14.56 | 14.25 | 14.49 | 6,296,706 | +0.57(+4.13%) |
Mar 11, 2024 | 13.70 | 13.92 | 13.68 | 13.92 | 3,658,675 | +0.31(+2.29%) |
Mar 08, 2024 | 13.64 | 13.74 | 13.55 | 13.60 | 3,500,153 | +0.03(+0.22%) |
Mar 07, 2024 | 13.40 | 13.58 | 13.40 | 13.57 | 2,649,645 | +0.25(+1.90%) |
Mar 06, 2024 | 13.41 | 13.43 | 13.27 | 13.32 | 2,762,917 | +0.01(+0.07%) |
Mar 05, 2024 | 13.21 | 13.43 | 13.21 | 13.31 | 2,757,690 | +0.08(+0.59%) |
Mar 04, 2024 | 13.23 | 13.34 | 13.23 | 13.23 | 2,478,744 | +0.00(+0.00%) |