Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 17.28 | 17.40 | 16.99 | 17.38 | 367,290 | +0.38(+2.24%) |
May 10, 2024 | 17.14 | 17.18 | 16.84 | 17.00 | 421,327 | -0.09(-0.53%) |
May 09, 2024 | 16.55 | 17.12 | 16.48 | 17.09 | 326,416 | +0.65(+3.95%) |
May 08, 2024 | 15.95 | 16.46 | 15.86 | 16.44 | 296,294 | +0.36(+2.24%) |
May 07, 2024 | 16.11 | 16.36 | 16.06 | 16.08 | 223,870 | +0.02(+0.12%) |
May 06, 2024 | 16.18 | 16.49 | 16.02 | 16.06 | 263,468 | +0.14(+0.88%) |
May 03, 2024 | 15.87 | 16.16 | 15.76 | 15.92 | 210,604 | +0.23(+1.47%) |
May 02, 2024 | 15.99 | 16.22 | 15.66 | 15.69 | 317,692 | -0.01(-0.06%) |
May 01, 2024 | 15.84 | 16.02 | 15.61 | 15.70 | 297,772 | -0.09(-0.57%) |
Apr 30, 2024 | 16.82 | 16.82 | 15.69 | 15.79 | 418,584 | -1.15(-6.78%) |
Apr 29, 2024 | 16.91 | 17.06 | 16.75 | 16.94 | 311,287 | +0.01(+0.06%) |
Apr 26, 2024 | 17.15 | 17.53 | 16.77 | 16.93 | 523,235 | -0.13(-0.76%) |
Apr 25, 2024 | 17.83 | 17.91 | 16.46 | 17.06 | 694,335 | +0.54(+3.27%) |
Apr 24, 2024 | 16.78 | 16.95 | 16.51 | 16.52 | 413,012 | -0.46(-2.71%) |
Apr 23, 2024 | 16.82 | 17.28 | 16.79 | 16.98 | 425,817 | +0.02(+0.12%) |
Apr 22, 2024 | 17.05 | 17.25 | 16.71 | 16.96 | 307,954 | -0.21(-1.22%) |
Apr 19, 2024 | 16.81 | 17.23 | 16.81 | 17.17 | 365,431 | +0.19(+1.12%) |
Apr 18, 2024 | 16.88 | 17.52 | 16.86 | 16.98 | 434,993 | +0.30(+1.80%) |
Apr 17, 2024 | 17.17 | 17.32 | 16.54 | 16.68 | 447,970 | -0.55(-3.19%) |
Apr 16, 2024 | 17.10 | 17.32 | 16.88 | 17.23 | 444,562 | -0.14(-0.81%) |
Apr 15, 2024 | 17.41 | 17.64 | 17.25 | 17.37 | 416,641 | -0.12(-0.69%) |
Apr 12, 2024 | 17.99 | 18.21 | 17.23 | 17.49 | 455,765 | -0.39(-2.18%) |
Apr 11, 2024 | 17.77 | 17.89 | 17.51 | 17.88 | 505,538 | +0.26(+1.47%) |
Apr 10, 2024 | 17.34 | 17.65 | 17.16 | 17.62 | 379,291 | +0.04(+0.23%) |
Apr 09, 2024 | 17.38 | 17.59 | 17.26 | 17.58 | 189,976 | +0.32(+1.85%) |
Apr 08, 2024 | 17.38 | 17.51 | 17.22 | 17.26 | 218,288 | -0.06(-0.35%) |
Apr 05, 2024 | 17.04 | 17.42 | 16.87 | 17.32 | 268,517 | +0.35(+2.06%) |
Apr 04, 2024 | 17.36 | 17.60 | 16.94 | 16.97 | 355,854 | -0.38(-2.19%) |
Apr 03, 2024 | 17.30 | 17.53 | 17.23 | 17.35 | 332,955 | +0.03(+0.17%) |
Apr 02, 2024 | 17.22 | 17.33 | 16.74 | 17.32 | 602,954 | +0.20(+1.17%) |
Apr 01, 2024 | 17.20 | 17.20 | 16.82 | 17.12 | 250,918 | +0.05(+0.29%) |
Mar 28, 2024 | 17.16 | 17.33 | 17.00 | 17.07 | 324,907 | +0.09(+0.53%) |
Mar 27, 2024 | 16.55 | 17.02 | 16.51 | 16.98 | 250,912 | +0.49(+2.97%) |
Mar 26, 2024 | 17.15 | 17.15 | 16.39 | 16.49 | 493,883 | -0.65(-3.79%) |
Mar 25, 2024 | 16.73 | 17.16 | 16.73 | 17.14 | 304,887 | +0.51(+3.07%) |
Mar 22, 2024 | 16.79 | 17.02 | 16.53 | 16.63 | 315,798 | -0.22(-1.31%) |
Mar 21, 2024 | 16.51 | 16.87 | 16.48 | 16.85 | 287,792 | +0.27(+1.63%) |
Mar 20, 2024 | 16.24 | 16.78 | 16.21 | 16.58 | 305,252 | +0.28(+1.72%) |
Mar 19, 2024 | 16.04 | 16.33 | 16.04 | 16.30 | 253,422 | +0.24(+1.49%) |
Mar 18, 2024 | 16.41 | 16.41 | 16.00 | 16.06 | 245,343 | -0.42(-2.55%) |
Mar 15, 2024 | 15.96 | 16.55 | 15.96 | 16.48 | 1,001,426 | +0.43(+2.68%) |
Mar 14, 2024 | 16.06 | 16.37 | 15.94 | 16.05 | 365,682 | -0.02(-0.12%) |
Mar 13, 2024 | 16.17 | 16.50 | 15.88 | 16.07 | 276,992 | +0.04(+0.25%) |
Mar 12, 2024 | 16.15 | 16.15 | 15.79 | 16.03 | 200,997 | -0.18(-1.11%) |
Mar 11, 2024 | 15.93 | 16.24 | 15.65 | 16.21 | 297,108 | +0.28(+1.76%) |
Mar 08, 2024 | 16.04 | 16.25 | 15.79 | 15.93 | 345,942 | -0.03(-0.19%) |
Mar 07, 2024 | 15.61 | 16.06 | 15.56 | 15.96 | 475,203 | +0.39(+2.50%) |
Mar 06, 2024 | 15.75 | 15.86 | 15.39 | 15.57 | 325,565 | +0.09(+0.58%) |
Mar 05, 2024 | 15.38 | 15.61 | 15.24 | 15.48 | 372,152 | -0.02(-0.13%) |
Mar 04, 2024 | 15.47 | 15.72 | 15.30 | 15.50 | 409,294 | +0.05(+0.32%) |