Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.34 | 17.65 | 17.05 | 17.44 | 6,169,674 | +0.33(+1.93%) |
May 16, 2024 | 17.26 | 17.26 | 16.90 | 17.11 | 1,129,469 | -0.18(-1.04%) |
May 15, 2024 | 17.50 | 17.59 | 16.75 | 17.29 | 1,981,276 | -0.09(-0.52%) |
May 14, 2024 | 17.12 | 17.41 | 16.80 | 17.38 | 613,548 | +0.27(+1.58%) |
May 13, 2024 | 17.35 | 17.41 | 17.03 | 17.11 | 611,336 | -0.28(-1.61%) |
May 10, 2024 | 17.87 | 17.90 | 17.38 | 17.39 | 623,758 | -0.26(-1.47%) |
May 09, 2024 | 17.25 | 17.90 | 17.16 | 17.65 | 871,313 | +0.49(+2.86%) |
May 08, 2024 | 17.04 | 17.21 | 16.95 | 17.16 | 397,140 | -0.06(-0.35%) |
May 07, 2024 | 17.14 | 17.41 | 16.98 | 17.22 | 317,759 | +0.03(+0.17%) |
May 06, 2024 | 17.13 | 17.57 | 17.11 | 17.19 | 517,958 | +0.31(+1.84%) |
May 03, 2024 | 16.79 | 16.93 | 16.45 | 16.88 | 602,431 | +0.17(+1.02%) |
May 02, 2024 | 16.53 | 17.05 | 16.30 | 16.71 | 535,362 | +0.10(+0.60%) |
May 01, 2024 | 17.44 | 17.55 | 16.16 | 16.61 | 938,931 | -0.69(-3.99%) |
Apr 30, 2024 | 17.48 | 17.64 | 16.16 | 17.30 | 2,666,736 | -0.52(-2.92%) |
Apr 29, 2024 | 17.50 | 17.86 | 16.87 | 17.82 | 917,389 | +0.44(+2.53%) |
Apr 26, 2024 | 17.06 | 17.40 | 16.93 | 17.38 | 900,784 | +0.48(+2.84%) |
Apr 25, 2024 | 15.83 | 17.13 | 15.51 | 16.90 | 2,355,029 | +1.05(+6.62%) |
Apr 24, 2024 | 15.73 | 15.90 | 15.37 | 15.85 | 1,296,595 | +0.10(+0.63%) |
Apr 23, 2024 | 15.67 | 15.85 | 15.50 | 15.75 | 998,509 | -0.02(-0.13%) |
Apr 22, 2024 | 15.55 | 15.83 | 15.29 | 15.77 | 1,747,962 | -0.15(-0.94%) |
Apr 19, 2024 | 16.03 | 16.11 | 15.86 | 15.92 | 877,944 | -0.09(-0.56%) |
Apr 18, 2024 | 15.59 | 16.18 | 15.40 | 16.01 | 1,368,724 | +0.42(+2.69%) |
Apr 17, 2024 | 15.73 | 15.92 | 15.39 | 15.59 | 2,170,408 | -0.17(-1.06%) |
Apr 16, 2024 | 15.41 | 15.76 | 15.16 | 15.76 | 1,580,169 | +0.10(+0.64%) |
Apr 15, 2024 | 16.17 | 16.17 | 15.57 | 15.66 | 1,367,321 | -0.32(-1.99%) |
Apr 12, 2024 | 16.72 | 17.25 | 15.83 | 15.98 | 2,041,502 | -0.48(-2.90%) |
Apr 11, 2024 | 16.15 | 16.53 | 15.73 | 16.45 | 1,165,890 | +0.41(+2.54%) |
Apr 10, 2024 | 15.67 | 16.23 | 15.39 | 16.05 | 1,104,505 | +0.00(+0.00%) |
Apr 09, 2024 | 15.92 | 16.29 | 15.60 | 16.05 | 1,568,960 | +0.41(+2.61%) |
Apr 08, 2024 | 15.91 | 16.12 | 15.58 | 15.64 | 816,389 | -0.17(-1.07%) |
Apr 05, 2024 | 16.26 | 16.35 | 15.80 | 15.81 | 1,279,234 | -0.28(-1.73%) |
Apr 04, 2024 | 16.03 | 16.31 | 15.69 | 16.09 | 1,503,280 | -0.04(-0.25%) |
Apr 03, 2024 | 15.42 | 16.27 | 15.42 | 16.13 | 1,517,857 | +0.71(+4.58%) |
Apr 02, 2024 | 15.42 | 15.56 | 15.38 | 15.42 | 2,471,715 | +0.10(+0.65%) |