Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 19.70 | 19.87 | 19.35 | 19.73 | 1,344,844 | -0.11(-0.55%) |
May 08, 2024 | 19.11 | 20.05 | 18.56 | 19.84 | 2,354,162 | +1.08(+5.76%) |
May 07, 2024 | 18.95 | 19.30 | 18.67 | 18.76 | 1,305,318 | -0.25(-1.32%) |
May 06, 2024 | 18.65 | 19.05 | 18.65 | 19.01 | 919,477 | +0.47(+2.54%) |
May 03, 2024 | 18.43 | 18.56 | 17.99 | 18.54 | 1,017,143 | +0.45(+2.49%) |
May 02, 2024 | 18.31 | 18.41 | 17.76 | 18.09 | 984,146 | -0.10(-0.55%) |
May 01, 2024 | 17.82 | 18.45 | 17.82 | 18.19 | 893,407 | +0.37(+2.08%) |
Apr 30, 2024 | 18.53 | 18.70 | 17.80 | 17.82 | 1,494,101 | -0.84(-4.50%) |
Apr 29, 2024 | 19.00 | 19.14 | 18.59 | 18.66 | 1,039,323 | -0.20(-1.03%) |
Apr 26, 2024 | 18.80 | 19.23 | 18.24 | 18.86 | 2,875,371 | +1.57(+9.11%) |
Apr 25, 2024 | 17.72 | 17.72 | 17.05 | 17.28 | 1,018,756 | -0.49(-2.76%) |
Apr 24, 2024 | 17.71 | 17.89 | 17.50 | 17.77 | 1,139,221 | -0.07(-0.39%) |
Apr 23, 2024 | 17.79 | 18.12 | 17.70 | 17.84 | 886,469 | +0.01(+0.06%) |
Apr 22, 2024 | 17.99 | 18.03 | 17.62 | 17.83 | 816,105 | -0.19(-1.05%) |
Apr 19, 2024 | 17.51 | 18.39 | 17.51 | 18.02 | 1,217,852 | +0.41(+2.33%) |
Apr 18, 2024 | 17.78 | 18.03 | 17.56 | 17.61 | 721,894 | -0.14(-0.79%) |
Apr 17, 2024 | 17.80 | 17.90 | 17.38 | 17.75 | 708,023 | +0.12(+0.68%) |
Apr 16, 2024 | 17.58 | 17.83 | 17.29 | 17.63 | 1,271,954 | -0.11(-0.62%) |
Apr 15, 2024 | 18.27 | 18.42 | 17.64 | 17.74 | 1,455,069 | -0.47(-2.58%) |
Apr 12, 2024 | 18.26 | 18.83 | 17.97 | 18.21 | 1,579,776 | -0.02(-0.11%) |
Apr 11, 2024 | 18.13 | 18.42 | 17.70 | 18.23 | 1,237,140 | +0.13(+0.72%) |
Apr 10, 2024 | 17.79 | 18.40 | 17.49 | 18.10 | 1,399,124 | -0.23(-1.25%) |
Apr 09, 2024 | 18.32 | 18.49 | 18.15 | 18.33 | 1,085,036 | -0.18(-0.97%) |
Apr 08, 2024 | 17.90 | 18.85 | 17.85 | 18.51 | 1,412,421 | +0.71(+3.99%) |
Apr 05, 2024 | 17.60 | 17.93 | 17.55 | 17.80 | 854,692 | +0.16(+0.91%) |
Apr 04, 2024 | 18.37 | 18.60 | 17.61 | 17.64 | 865,560 | -0.46(-2.54%) |
Apr 03, 2024 | 18.04 | 18.18 | 17.76 | 18.10 | 799,244 | +0.05(+0.28%) |
Apr 02, 2024 | 18.24 | 18.34 | 18.00 | 18.05 | 961,578 | -0.31(-1.69%) |