Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.25 | 18.78 | 16.87 | 18.48 | 1,000,464 | -0.83(-4.30%) |
May 09, 2024 | 18.82 | 19.32 | 18.71 | 19.31 | 416,796 | +0.49(+2.60%) |
May 08, 2024 | 18.72 | 19.01 | 18.62 | 18.82 | 242,217 | +0.01(+0.05%) |
May 07, 2024 | 18.87 | 19.02 | 18.79 | 18.81 | 197,905 | -0.08(-0.42%) |
May 06, 2024 | 18.86 | 19.02 | 18.70 | 18.89 | 248,165 | +0.20(+1.07%) |
May 03, 2024 | 18.95 | 18.96 | 18.36 | 18.69 | 447,915 | -0.23(-1.22%) |
May 02, 2024 | 18.69 | 19.20 | 18.62 | 18.92 | 623,213 | +0.40(+2.16%) |
May 01, 2024 | 18.65 | 18.94 | 18.48 | 18.52 | 400,464 | -0.06(-0.32%) |
Apr 30, 2024 | 19.96 | 20.00 | 17.66 | 18.58 | 1,552,538 | -1.45(-7.24%) |
Apr 29, 2024 | 19.52 | 20.53 | 19.51 | 20.03 | 1,466,683 | +0.53(+2.72%) |
Apr 26, 2024 | 19.75 | 19.80 | 19.39 | 19.50 | 309,400 | -0.24(-1.22%) |
Apr 25, 2024 | 19.38 | 19.80 | 19.28 | 19.74 | 418,760 | +0.27(+1.39%) |
Apr 24, 2024 | 19.68 | 19.81 | 19.20 | 19.47 | 376,894 | -0.14(-0.71%) |
Apr 23, 2024 | 19.09 | 19.64 | 19.06 | 19.61 | 560,388 | +0.56(+2.94%) |
Apr 22, 2024 | 19.14 | 19.40 | 19.03 | 19.05 | 757,031 | -0.03(-0.16%) |
Apr 19, 2024 | 19.14 | 19.26 | 18.85 | 19.08 | 432,321 | -0.06(-0.31%) |
Apr 18, 2024 | 18.73 | 19.54 | 18.73 | 19.14 | 1,000,176 | +0.48(+2.57%) |
Apr 17, 2024 | 18.72 | 18.85 | 18.52 | 18.66 | 508,888 | +0.02(+0.11%) |
Apr 16, 2024 | 18.35 | 18.79 | 18.32 | 18.64 | 402,238 | +0.28(+1.53%) |
Apr 15, 2024 | 18.58 | 18.70 | 18.31 | 18.36 | 588,776 | -0.14(-0.76%) |
Apr 12, 2024 | 18.48 | 18.61 | 18.34 | 18.50 | 480,680 | -0.10(-0.54%) |
Apr 11, 2024 | 18.51 | 18.80 | 18.34 | 18.60 | 1,002,764 | +0.21(+1.14%) |
Apr 10, 2024 | 18.69 | 18.84 | 18.38 | 18.39 | 494,145 | -0.52(-2.75%) |
Apr 09, 2024 | 19.40 | 19.55 | 18.71 | 18.91 | 340,513 | -0.48(-2.48%) |
Apr 08, 2024 | 19.34 | 19.56 | 19.15 | 19.39 | 318,217 | +0.25(+1.31%) |
Apr 05, 2024 | 19.32 | 19.32 | 18.94 | 19.14 | 762,661 | -0.05(-0.26%) |
Apr 04, 2024 | 19.75 | 19.80 | 19.12 | 19.19 | 901,430 | -0.39(-1.99%) |
Apr 03, 2024 | 19.12 | 19.78 | 19.09 | 19.58 | 617,224 | +0.39(+2.03%) |
Apr 02, 2024 | 19.08 | 19.25 | 18.99 | 19.19 | 481,232 | -0.06(-0.31%) |
Apr 01, 2024 | 19.52 | 19.71 | 19.04 | 19.25 | 712,180 | -0.23(-1.18%) |
Mar 28, 2024 | 19.10 | 19.50 | 19.45 | 19.48 | 1,537,192 | +0.40(+2.10%) |
Mar 27, 2024 | 18.78 | 19.12 | 18.73 | 19.08 | 824,231 | +0.36(+1.92%) |
Mar 26, 2024 | 18.65 | 18.79 | 18.45 | 18.72 | 490,188 | +0.05(+0.27%) |
Mar 25, 2024 | 18.67 | 18.91 | 18.55 | 18.67 | 465,882 | +0.10(+0.54%) |
Mar 22, 2024 | 18.61 | 18.79 | 18.45 | 18.57 | 367,917 | +0.02(+0.11%) |
Mar 21, 2024 | 18.96 | 19.00 | 18.48 | 18.55 | 585,748 | -0.33(-1.75%) |
Mar 20, 2024 | 18.86 | 19.04 | 18.68 | 18.88 | 541,577 | -0.08(-0.42%) |
Mar 19, 2024 | 19.00 | 19.24 | 18.80 | 18.96 | 630,111 | -0.03(-0.16%) |
Mar 18, 2024 | 18.75 | 19.17 | 18.71 | 18.99 | 606,051 | +0.34(+1.82%) |
Mar 15, 2024 | 18.33 | 18.69 | 18.14 | 18.65 | 6,501,030 | +0.26(+1.41%) |
Mar 14, 2024 | 18.26 | 18.48 | 18.13 | 18.39 | 786,937 | +0.05(+0.27%) |
Mar 13, 2024 | 18.58 | 18.71 | 18.19 | 18.34 | 513,087 | -0.18(-0.97%) |
Mar 12, 2024 | 17.96 | 18.57 | 17.83 | 18.52 | 536,201 | +0.56(+3.10%) |
Mar 11, 2024 | 17.81 | 18.19 | 17.68 | 17.96 | 561,375 | +0.23(+1.29%) |
Mar 08, 2024 | 17.81 | 18.05 | 17.66 | 17.73 | 390,617 | +0.02(+0.11%) |
Mar 07, 2024 | 17.77 | 17.92 | 17.29 | 17.71 | 873,458 | -0.01(-0.06%) |
Mar 06, 2024 | 17.20 | 17.93 | 17.08 | 17.72 | 1,000,825 | +0.83(+4.89%) |
Mar 05, 2024 | 16.96 | 17.13 | 16.77 | 16.90 | 772,195 | -0.25(-1.45%) |
Mar 04, 2024 | 16.82 | 17.51 | 16.76 | 17.15 | 1,111,717 | +0.33(+1.95%) |