Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.65 | 18.80 | 18.22 | 18.58 | 463,428 | +0.05(+0.27%) |
May 16, 2024 | 18.40 | 18.76 | 18.15 | 18.53 | 501,971 | +0.27(+1.48%) |
May 15, 2024 | 18.21 | 18.39 | 18.01 | 18.26 | 366,307 | +0.15(+0.83%) |
May 14, 2024 | 18.21 | 18.23 | 17.92 | 18.11 | 564,795 | -0.08(-0.44%) |
May 13, 2024 | 18.06 | 18.37 | 17.95 | 18.19 | 592,190 | +0.20(+1.11%) |
May 10, 2024 | 18.59 | 18.84 | 17.87 | 17.99 | 826,270 | -0.42(-2.28%) |
May 09, 2024 | 18.60 | 18.78 | 18.35 | 18.41 | 532,821 | +0.11(+0.60%) |
May 08, 2024 | 18.58 | 18.79 | 18.19 | 18.30 | 779,432 | -0.48(-2.56%) |
May 07, 2024 | 18.65 | 18.80 | 18.40 | 18.78 | 933,828 | -0.22(-1.16%) |
May 06, 2024 | 19.42 | 19.49 | 18.83 | 19.00 | 742,081 | -0.25(-1.30%) |
May 03, 2024 | 18.85 | 19.38 | 18.56 | 19.25 | 711,438 | +0.50(+2.67%) |
May 02, 2024 | 18.39 | 18.96 | 18.12 | 18.75 | 1,129,144 | +0.89(+4.98%) |
May 01, 2024 | 17.81 | 17.92 | 17.70 | 17.86 | 825,125 | +0.03(+0.17%) |
Apr 30, 2024 | 17.90 | 18.06 | 17.69 | 17.83 | 809,016 | -0.17(-0.94%) |
Apr 29, 2024 | 18.69 | 18.69 | 17.88 | 18.00 | 448,632 | -0.66(-3.54%) |
Apr 26, 2024 | 18.55 | 18.86 | 18.55 | 18.66 | 770,928 | +0.25(+1.36%) |
Apr 25, 2024 | 18.40 | 18.65 | 18.00 | 18.41 | 2,438,116 | -0.02(-0.11%) |
Apr 24, 2024 | 18.02 | 18.53 | 18.00 | 18.43 | 1,251,245 | +0.67(+3.77%) |
Apr 23, 2024 | 17.74 | 18.04 | 17.74 | 17.76 | 828,994 | +0.26(+1.49%) |
Apr 22, 2024 | 17.42 | 17.77 | 17.40 | 17.50 | 328,566 | +0.26(+1.51%) |
Apr 19, 2024 | 17.18 | 17.49 | 17.16 | 17.24 | 541,016 | -0.15(-0.86%) |
Apr 18, 2024 | 17.15 | 17.72 | 17.14 | 17.39 | 687,833 | +0.37(+2.17%) |
Apr 17, 2024 | 17.36 | 17.36 | 16.83 | 17.02 | 1,120,995 | -0.26(-1.50%) |
Apr 16, 2024 | 17.32 | 17.36 | 16.78 | 17.28 | 1,388,719 | -0.12(-0.69%) |
Apr 15, 2024 | 17.86 | 18.09 | 17.22 | 17.40 | 547,324 | -0.35(-1.97%) |
Apr 12, 2024 | 18.08 | 18.08 | 17.66 | 17.75 | 1,334,155 | -0.49(-2.69%) |
Apr 11, 2024 | 18.19 | 18.42 | 18.00 | 18.24 | 681,550 | +0.13(+0.72%) |
Apr 10, 2024 | 18.60 | 18.65 | 18.00 | 18.11 | 996,511 | -0.47(-2.53%) |
Apr 09, 2024 | 18.50 | 18.61 | 18.31 | 18.58 | 793,077 | +0.15(+0.81%) |
Apr 08, 2024 | 18.50 | 18.80 | 18.32 | 18.43 | 681,997 | +0.06(+0.33%) |
Apr 05, 2024 | 18.46 | 18.59 | 18.17 | 18.37 | 142,467 | +0.16(+0.88%) |
Apr 04, 2024 | 18.86 | 18.91 | 18.08 | 18.21 | 312,330 | -0.77(-4.06%) |
Apr 03, 2024 | 18.90 | 19.00 | 18.75 | 18.98 | 299,517 | +0.00(+0.00%) |
Apr 02, 2024 | 18.66 | 19.02 | 18.57 | 18.98 | 638,528 | +0.41(+2.21%) |