Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.43 | 18.43 | 18.12 | 18.24 | 3,925 | +0.12(+0.66%) |
May 09, 2024 | 18.06 | 18.32 | 18.06 | 18.12 | 11,720 | +0.03(+0.17%) |
May 08, 2024 | 17.95 | 18.22 | 17.78 | 18.09 | 45,271 | +0.76(+4.39%) |
May 07, 2024 | 17.53 | 17.61 | 17.11 | 17.33 | 45,514 | +0.07(+0.41%) |
May 06, 2024 | 17.43 | 17.43 | 17.14 | 17.26 | 7,244 | -0.29(-1.65%) |
May 03, 2024 | 17.32 | 17.55 | 17.16 | 17.55 | 170,028 | +0.21(+1.21%) |
May 02, 2024 | 17.01 | 17.41 | 16.93 | 17.34 | 39,376 | +1.34(+8.38%) |
May 01, 2024 | 16.16 | 16.50 | 16.00 | 16.00 | 24,209 | +0.00(+0.00%) |
Apr 30, 2024 | 16.13 | 16.28 | 15.80 | 16.00 | 9,767 | -0.21(-1.30%) |
Apr 29, 2024 | 16.19 | 16.34 | 15.84 | 16.21 | 31,984 | +0.45(+2.86%) |
Apr 26, 2024 | 15.65 | 16.00 | 15.65 | 15.76 | 11,223 | +0.10(+0.64%) |
Apr 25, 2024 | 15.74 | 15.92 | 15.57 | 15.66 | 19,284 | -0.25(-1.57%) |
Apr 24, 2024 | 16.23 | 16.25 | 15.46 | 15.91 | 51,862 | -0.66(-4.01%) |
Apr 23, 2024 | 16.88 | 16.97 | 16.31 | 16.57 | 8,940 | -0.41(-2.39%) |
Apr 22, 2024 | 16.25 | 17.08 | 15.73 | 16.98 | 9,267 | +0.56(+3.41%) |
Apr 19, 2024 | 16.39 | 16.57 | 16.06 | 16.42 | 9,741 | +0.14(+0.86%) |
Apr 18, 2024 | 16.28 | 16.45 | 16.17 | 16.28 | 13,017 | -0.21(-1.27%) |
Apr 17, 2024 | 16.59 | 16.59 | 16.23 | 16.49 | 8,816 | -0.21(-1.26%) |
Apr 16, 2024 | 16.55 | 16.80 | 16.44 | 16.70 | 20,024 | +0.56(+3.47%) |
Apr 15, 2024 | 16.48 | 16.48 | 15.79 | 16.14 | 16,089 | +0.22(+1.38%) |
Apr 12, 2024 | 16.03 | 16.32 | 15.86 | 15.92 | 15,587 | -0.54(-3.28%) |
Apr 11, 2024 | 16.15 | 16.47 | 15.91 | 16.46 | 10,140 | +0.14(+0.86%) |
Apr 10, 2024 | 16.62 | 16.62 | 16.32 | 16.32 | 9,800 | -0.48(-2.86%) |
Apr 09, 2024 | 16.83 | 16.94 | 16.26 | 16.80 | 16,941 | -0.15(-0.88%) |
Apr 08, 2024 | 16.51 | 17.07 | 16.25 | 16.95 | 47,632 | +0.94(+5.87%) |
Apr 05, 2024 | 16.00 | 16.12 | 15.51 | 16.01 | 13,854 | -0.02(-0.12%) |
Apr 04, 2024 | 16.24 | 16.39 | 16.03 | 16.03 | 41,910 | -0.37(-2.26%) |
Apr 03, 2024 | 16.36 | 16.72 | 16.25 | 16.40 | 24,956 | -0.01(-0.06%) |
Apr 02, 2024 | 16.39 | 16.57 | 16.26 | 16.41 | 52,532 | -0.47(-2.78%) |
Apr 01, 2024 | 17.02 | 17.02 | 16.79 | 16.88 | 78,941 | -0.04(-0.24%) |
Mar 28, 2024 | 17.07 | 17.09 | 16.75 | 16.92 | 26,200 | -0.39(-2.25%) |
Mar 27, 2024 | 17.15 | 17.43 | 17.10 | 17.31 | 52,755 | +0.19(+1.11%) |
Mar 26, 2024 | 17.31 | 17.31 | 17.12 | 17.12 | 39,981 | -0.53(-3.00%) |
Mar 25, 2024 | 17.68 | 17.69 | 17.55 | 17.65 | 10,785 | -0.02(-0.11%) |
Mar 22, 2024 | 17.68 | 17.77 | 17.56 | 17.67 | 6,438 | -0.09(-0.51%) |
Mar 21, 2024 | 18.19 | 18.22 | 17.76 | 17.76 | 24,361 | +0.34(+1.95%) |
Mar 20, 2024 | 17.00 | 17.43 | 16.96 | 17.42 | 51,348 | +0.29(+1.69%) |
Mar 19, 2024 | 16.90 | 17.20 | 16.90 | 17.13 | 32,442 | +0.16(+0.94%) |
Mar 18, 2024 | 16.87 | 17.07 | 16.73 | 16.97 | 41,044 | +0.10(+0.59%) |
Mar 15, 2024 | 17.17 | 17.17 | 16.70 | 16.87 | 61,854 | -0.16(-0.94%) |
Mar 14, 2024 | 17.49 | 17.49 | 16.85 | 17.03 | 33,334 | +0.27(+1.61%) |
Mar 13, 2024 | 16.95 | 17.02 | 16.73 | 16.76 | 23,487 | -0.30(-1.76%) |
Mar 12, 2024 | 17.41 | 17.47 | 16.94 | 17.06 | 34,075 | -0.62(-3.51%) |
Mar 11, 2024 | 17.52 | 17.74 | 17.52 | 17.68 | 36,116 | +0.08(+0.45%) |
Mar 08, 2024 | 17.63 | 17.74 | 17.34 | 17.60 | 40,790 | +0.11(+0.63%) |
Mar 07, 2024 | 17.45 | 17.53 | 17.43 | 17.49 | 39,131 | -0.12(-0.68%) |
Mar 06, 2024 | 17.49 | 17.64 | 17.49 | 17.61 | 70,209 | +0.67(+3.96%) |
Mar 05, 2024 | 17.20 | 17.20 | 16.92 | 16.94 | 17,081 | -0.48(-2.76%) |
Mar 04, 2024 | 17.29 | 17.50 | 17.23 | 17.42 | 53,475 | +0.14(+0.81%) |