Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 17.64 | 17.68 | 17.42 | 17.53 | 15,735 | -0.43(-2.38%) |
May 13, 2024 | 17.96 | 18.03 | 17.81 | 17.96 | 12,837 | +0.52(+2.97%) |
May 10, 2024 | 18.33 | 18.33 | 17.33 | 17.44 | 17,425 | -0.61(-3.38%) |
May 09, 2024 | 17.83 | 18.07 | 17.64 | 18.05 | 16,949 | +0.12(+0.67%) |
May 08, 2024 | 17.92 | 18.05 | 17.89 | 17.93 | 21,088 | -0.29(-1.61%) |
May 07, 2024 | 18.38 | 18.59 | 18.22 | 18.22 | 7,064 | -0.10(-0.52%) |
May 06, 2024 | 18.45 | 18.63 | 18.19 | 18.32 | 19,747 | +0.10(+0.55%) |
May 03, 2024 | 17.98 | 18.24 | 17.98 | 18.22 | 59,034 | +0.67(+3.82%) |
May 02, 2024 | 17.50 | 17.56 | 17.31 | 17.55 | 41,204 | +0.58(+3.42%) |
May 01, 2024 | 17.02 | 17.33 | 16.81 | 16.97 | 31,775 | -0.30(-1.74%) |
Apr 30, 2024 | 17.88 | 17.92 | 17.20 | 17.27 | 30,750 | -1.37(-7.35%) |
Apr 29, 2024 | 18.45 | 18.66 | 18.25 | 18.64 | 14,643 | +0.00(+0.00%) |
Apr 26, 2024 | 18.59 | 18.78 | 18.45 | 18.64 | 31,086 | -0.22(-1.17%) |
Apr 25, 2024 | 18.47 | 18.90 | 18.40 | 18.86 | 22,038 | +0.20(+1.07%) |
Apr 24, 2024 | 19.29 | 19.39 | 18.55 | 18.66 | 24,222 | -0.64(-3.32%) |
Apr 23, 2024 | 19.22 | 19.56 | 19.15 | 19.30 | 27,345 | +0.10(+0.52%) |
Apr 22, 2024 | 19.20 | 19.37 | 19.05 | 19.20 | 46,940 | +0.52(+2.78%) |
Apr 19, 2024 | 18.89 | 18.89 | 18.50 | 18.68 | 40,165 | +0.26(+1.41%) |
Apr 18, 2024 | 18.17 | 18.57 | 18.02 | 18.42 | 25,362 | +0.54(+3.02%) |
Apr 17, 2024 | 18.21 | 18.30 | 17.49 | 17.88 | 63,992 | -0.41(-2.24%) |
Apr 16, 2024 | 18.49 | 18.53 | 18.02 | 18.29 | 22,961 | -0.21(-1.14%) |
Apr 15, 2024 | 19.33 | 19.39 | 18.22 | 18.50 | 67,305 | -0.88(-4.54%) |
Apr 12, 2024 | 20.70 | 20.70 | 18.75 | 19.38 | 46,891 | -1.46(-7.01%) |
Apr 11, 2024 | 21.00 | 21.07 | 20.64 | 20.84 | 28,826 | +0.05(+0.24%) |
Apr 10, 2024 | 20.20 | 20.80 | 20.14 | 20.79 | 18,945 | +0.19(+0.92%) |
Apr 09, 2024 | 21.25 | 21.26 | 20.41 | 20.60 | 32,041 | -1.07(-4.94%) |
Apr 08, 2024 | 21.67 | 21.67 | 21.33 | 21.67 | 107,848 | +1.85(+9.33%) |
Apr 05, 2024 | 19.74 | 20.02 | 19.60 | 19.82 | 35,593 | -0.31(-1.54%) |
Apr 04, 2024 | 19.95 | 20.48 | 19.95 | 20.13 | 28,701 | +0.53(+2.70%) |
Apr 03, 2024 | 19.61 | 19.89 | 19.47 | 19.60 | 21,227 | +0.10(+0.51%) |
Apr 02, 2024 | 19.30 | 19.67 | 19.20 | 19.50 | 39,932 | -1.19(-5.75%) |