Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 18.82 | 18.82 | 18.00 | 18.09 | 62,787 | -0.58(-3.11%) |
May 22, 2024 | 18.70 | 18.86 | 18.55 | 18.67 | 43,090 | -0.12(-0.64%) |
May 21, 2024 | 18.56 | 18.87 | 18.56 | 18.79 | 35,412 | +0.36(+1.95%) |
May 20, 2024 | 18.91 | 19.01 | 18.43 | 18.43 | 74,596 | -0.57(-3.00%) |
May 17, 2024 | 18.76 | 19.11 | 18.70 | 19.00 | 121,061 | +0.30(+1.60%) |
May 16, 2024 | 18.68 | 18.79 | 18.54 | 18.70 | 39,997 | +0.20(+1.08%) |
May 15, 2024 | 18.85 | 18.85 | 18.50 | 18.50 | 59,352 | -0.21(-1.12%) |
May 14, 2024 | 18.79 | 18.98 | 18.51 | 18.71 | 27,735 | +0.02(+0.11%) |
May 13, 2024 | 18.98 | 18.98 | 18.45 | 18.69 | 100,462 | -0.18(-0.95%) |
May 10, 2024 | 18.59 | 18.90 | 18.38 | 18.87 | 38,095 | +0.35(+1.89%) |
May 09, 2024 | 18.24 | 18.66 | 17.94 | 18.52 | 82,799 | +0.37(+2.04%) |
May 08, 2024 | 17.65 | 18.31 | 17.65 | 18.15 | 55,238 | +0.36(+2.02%) |
May 07, 2024 | 17.93 | 18.05 | 17.78 | 17.79 | 29,557 | +0.03(+0.17%) |
May 06, 2024 | 18.10 | 18.19 | 17.67 | 17.76 | 68,930 | -0.09(-0.50%) |
May 03, 2024 | 18.17 | 18.17 | 17.73 | 17.85 | 31,140 | +0.02(+0.11%) |
May 02, 2024 | 17.54 | 17.88 | 17.47 | 17.83 | 64,659 | +0.40(+2.29%) |
May 01, 2024 | 17.36 | 17.94 | 17.24 | 17.43 | 68,346 | +0.21(+1.22%) |
Apr 30, 2024 | 17.30 | 17.42 | 17.09 | 17.22 | 50,257 | -0.25(-1.43%) |
Apr 29, 2024 | 17.71 | 17.86 | 17.41 | 17.47 | 38,288 | -0.13(-0.74%) |
Apr 26, 2024 | 17.21 | 17.64 | 16.95 | 17.60 | 50,172 | +0.18(+1.03%) |
Apr 25, 2024 | 17.19 | 17.53 | 17.18 | 17.42 | 58,599 | -0.35(-1.97%) |
Apr 24, 2024 | 17.61 | 18.12 | 17.34 | 17.77 | 43,889 | +0.06(+0.34%) |
Apr 23, 2024 | 17.50 | 17.91 | 17.09 | 17.71 | 29,219 | +0.36(+2.07%) |
Apr 22, 2024 | 17.43 | 17.69 | 17.35 | 17.35 | 33,347 | -0.01(-0.06%) |
Apr 19, 2024 | 16.39 | 17.36 | 16.39 | 17.36 | 40,283 | +0.94(+5.72%) |
Apr 18, 2024 | 16.36 | 16.64 | 16.30 | 16.42 | 54,589 | +0.08(+0.49%) |
Apr 17, 2024 | 16.57 | 16.71 | 16.29 | 16.34 | 31,053 | -0.22(-1.33%) |
Apr 16, 2024 | 16.66 | 16.75 | 16.42 | 16.56 | 27,115 | -0.11(-0.66%) |
Apr 15, 2024 | 17.25 | 17.43 | 16.59 | 16.67 | 45,537 | -0.42(-2.46%) |
Apr 12, 2024 | 16.73 | 17.13 | 16.66 | 17.09 | 47,675 | +0.21(+1.24%) |
Apr 11, 2024 | 16.99 | 16.99 | 16.68 | 16.88 | 42,957 | +0.07(+0.42%) |
Apr 10, 2024 | 17.80 | 17.90 | 16.70 | 16.81 | 206,310 | -1.11(-6.19%) |
Apr 09, 2024 | 17.83 | 18.07 | 17.81 | 17.92 | 37,066 | +0.12(+0.67%) |
Apr 08, 2024 | 17.84 | 17.99 | 17.72 | 17.80 | 49,306 | -0.05(-0.28%) |
Apr 05, 2024 | 17.81 | 18.09 | 17.80 | 17.85 | 40,564 | -0.10(-0.56%) |
Apr 04, 2024 | 18.33 | 18.40 | 17.89 | 17.95 | 43,733 | -0.03(-0.17%) |
Apr 03, 2024 | 17.87 | 18.12 | 17.86 | 17.98 | 32,522 | -0.02(-0.11%) |
Apr 02, 2024 | 18.25 | 18.59 | 17.90 | 18.00 | 66,975 | -0.30(-1.64%) |