Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.58 | 18.72 | 18.38 | 18.63 | 324,628 | +0.10(+0.54%) |
May 16, 2024 | 18.70 | 18.81 | 18.50 | 18.53 | 366,773 | -0.21(-1.12%) |
May 15, 2024 | 18.40 | 18.79 | 18.03 | 18.74 | 427,934 | +0.77(+4.28%) |
May 14, 2024 | 17.77 | 18.05 | 17.66 | 17.97 | 783,437 | +0.20(+1.13%) |
May 13, 2024 | 17.52 | 17.77 | 17.43 | 17.77 | 793,618 | +0.18(+1.02%) |
May 10, 2024 | 17.78 | 17.93 | 17.41 | 17.59 | 419,118 | -0.23(-1.29%) |
May 09, 2024 | 17.55 | 17.84 | 17.37 | 17.82 | 332,526 | -0.08(-0.45%) |
May 08, 2024 | 17.59 | 18.05 | 17.59 | 17.90 | 613,872 | -0.22(-1.21%) |
May 07, 2024 | 18.05 | 18.32 | 17.92 | 18.12 | 414,439 | -0.05(-0.28%) |
May 06, 2024 | 17.68 | 18.21 | 17.55 | 18.17 | 470,991 | +0.76(+4.37%) |
May 03, 2024 | 17.74 | 17.83 | 17.15 | 17.41 | 449,986 | +0.23(+1.34%) |
May 02, 2024 | 16.86 | 17.23 | 16.28 | 17.18 | 770,512 | +0.68(+4.12%) |
May 01, 2024 | 16.31 | 17.58 | 16.15 | 16.50 | 881,731 | +0.46(+2.87%) |
Apr 30, 2024 | 16.81 | 17.04 | 15.98 | 16.04 | 608,187 | -0.95(-5.59%) |
Apr 29, 2024 | 17.27 | 17.53 | 16.73 | 16.99 | 920,348 | -0.27(-1.56%) |
Apr 26, 2024 | 17.15 | 17.37 | 16.79 | 17.26 | 479,861 | +1.22(+7.61%) |
Apr 25, 2024 | 15.05 | 16.11 | 14.83 | 16.04 | 805,152 | -0.67(-4.01%) |
Apr 24, 2024 | 17.10 | 17.31 | 16.34 | 16.71 | 490,851 | -0.19(-1.12%) |
Apr 23, 2024 | 16.29 | 17.06 | 16.25 | 16.90 | 587,259 | +0.94(+5.89%) |
Apr 22, 2024 | 15.98 | 16.25 | 15.30 | 15.96 | 622,688 | +0.39(+2.50%) |
Apr 19, 2024 | 16.27 | 16.38 | 15.31 | 15.57 | 585,012 | -1.03(-6.20%) |
Apr 18, 2024 | 16.78 | 17.18 | 16.47 | 16.60 | 470,629 | -0.06(-0.36%) |
Apr 17, 2024 | 17.25 | 17.30 | 16.39 | 16.66 | 307,484 | -0.32(-1.88%) |
Apr 16, 2024 | 16.77 | 17.32 | 16.64 | 16.98 | 532,622 | +0.07(+0.41%) |
Apr 15, 2024 | 18.62 | 18.62 | 16.80 | 16.91 | 953,944 | -1.46(-7.95%) |
Apr 12, 2024 | 19.06 | 19.20 | 18.18 | 18.37 | 667,105 | -1.28(-6.51%) |
Apr 11, 2024 | 19.20 | 19.75 | 18.84 | 19.65 | 533,216 | +0.71(+3.75%) |
Apr 10, 2024 | 18.54 | 19.05 | 18.53 | 18.94 | 571,161 | -0.49(-2.52%) |
Apr 09, 2024 | 19.39 | 19.52 | 18.84 | 19.43 | 446,633 | +0.30(+1.57%) |
Apr 08, 2024 | 19.24 | 19.44 | 18.87 | 19.13 | 245,263 | +0.02(+0.10%) |
Apr 05, 2024 | 18.30 | 19.34 | 18.20 | 19.11 | 759,034 | +0.94(+5.17%) |
Apr 04, 2024 | 19.35 | 19.70 | 18.11 | 18.17 | 952,956 | -0.80(-4.22%) |
Apr 03, 2024 | 18.50 | 19.12 | 18.50 | 18.97 | 476,047 | +0.25(+1.34%) |
Apr 02, 2024 | 18.25 | 18.73 | 17.96 | 18.72 | 529,024 | -0.43(-2.25%) |