Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 17.80 | 18.01 | 17.75 | 17.91 | 361,663 | +0.70(+4.07%) |
May 10, 2024 | 17.84 | 17.90 | 17.07 | 17.21 | 1,271,264 | -0.50(-2.82%) |
May 09, 2024 | 17.40 | 17.78 | 17.26 | 17.71 | 473,941 | +0.09(+0.51%) |
May 08, 2024 | 17.56 | 17.80 | 17.52 | 17.62 | 285,131 | -0.27(-1.51%) |
May 07, 2024 | 18.01 | 18.25 | 17.81 | 17.89 | 432,471 | -0.02(-0.11%) |
May 06, 2024 | 18.02 | 18.22 | 17.81 | 17.91 | 292,367 | +0.28(+1.59%) |
May 03, 2024 | 17.38 | 17.67 | 17.37 | 17.63 | 571,156 | +0.79(+4.69%) |
May 02, 2024 | 16.67 | 16.90 | 16.53 | 16.84 | 2,800,220 | +0.71(+4.40%) |
May 01, 2024 | 16.31 | 16.82 | 16.04 | 16.13 | 658,234 | -0.60(-3.59%) |
Apr 30, 2024 | 17.33 | 17.43 | 16.71 | 16.73 | 653,020 | -1.11(-6.22%) |
Apr 29, 2024 | 17.72 | 17.91 | 17.50 | 17.84 | 231,521 | -0.23(-1.27%) |
Apr 26, 2024 | 18.07 | 18.38 | 17.93 | 18.07 | 579,448 | -0.27(-1.47%) |
Apr 25, 2024 | 17.89 | 18.40 | 17.82 | 18.34 | 634,363 | +0.21(+1.16%) |
Apr 24, 2024 | 18.74 | 18.82 | 18.07 | 18.13 | 1,163,399 | -0.74(-3.92%) |
Apr 23, 2024 | 18.78 | 19.05 | 18.75 | 18.87 | 287,858 | +0.00(+0.00%) |
Apr 22, 2024 | 18.75 | 18.97 | 18.64 | 18.87 | 349,940 | +0.61(+3.34%) |
Apr 19, 2024 | 18.36 | 18.46 | 18.04 | 18.26 | 432,311 | +0.25(+1.39%) |
Apr 18, 2024 | 17.70 | 18.21 | 17.60 | 18.01 | 439,124 | +0.71(+4.10%) |
Apr 17, 2024 | 17.70 | 17.86 | 16.92 | 17.30 | 950,484 | -0.50(-2.81%) |
Apr 16, 2024 | 17.94 | 17.95 | 17.51 | 17.80 | 401,439 | -0.16(-0.89%) |
Apr 15, 2024 | 18.81 | 18.87 | 17.70 | 17.96 | 503,361 | -1.01(-5.32%) |
Apr 12, 2024 | 19.89 | 19.94 | 18.48 | 18.97 | 942,332 | -1.02(-5.10%) |
Apr 11, 2024 | 20.08 | 20.10 | 19.73 | 19.99 | 252,997 | +0.11(+0.55%) |
Apr 10, 2024 | 19.20 | 19.88 | 19.14 | 19.88 | 323,399 | +0.32(+1.64%) |
Apr 09, 2024 | 20.05 | 20.13 | 19.37 | 19.56 | 591,088 | -0.80(-3.93%) |
Apr 08, 2024 | 20.49 | 20.49 | 20.22 | 20.36 | 306,611 | +1.24(+6.49%) |
Apr 05, 2024 | 19.00 | 19.45 | 18.98 | 19.12 | 379,316 | -0.33(-1.70%) |
Apr 04, 2024 | 19.10 | 19.68 | 19.07 | 19.45 | 648,826 | +0.77(+4.12%) |
Apr 03, 2024 | 18.67 | 18.96 | 18.59 | 18.68 | 311,426 | -0.03(-0.16%) |
Apr 02, 2024 | 18.40 | 18.81 | 18.32 | 18.71 | 781,843 | -1.08(-5.46%) |
Apr 01, 2024 | 19.90 | 19.90 | 19.33 | 19.79 | 561,766 | -0.34(-1.69%) |
Mar 28, 2024 | 20.17 | 20.36 | 20.00 | 20.13 | 564,147 | +0.65(+3.34%) |
Mar 27, 2024 | 20.36 | 20.37 | 19.42 | 19.48 | 790,620 | -0.24(-1.22%) |
Mar 26, 2024 | 20.14 | 20.14 | 19.68 | 19.72 | 1,749,230 | -0.45(-2.23%) |
Mar 25, 2024 | 19.01 | 20.20 | 19.01 | 20.17 | 890,905 | +2.03(+11.19%) |
Mar 22, 2024 | 18.23 | 18.23 | 17.78 | 18.14 | 2,831,684 | -0.37(-2.00%) |
Mar 21, 2024 | 19.20 | 19.21 | 18.41 | 18.51 | 1,597,782 | -0.18(-0.96%) |
Mar 20, 2024 | 18.01 | 18.74 | 17.62 | 18.69 | 1,115,059 | +0.43(+2.35%) |
Mar 19, 2024 | 18.10 | 18.64 | 17.67 | 18.26 | 873,860 | -0.72(-3.79%) |
Mar 18, 2024 | 19.30 | 19.43 | 18.90 | 18.98 | 1,109,957 | -0.61(-3.11%) |
Mar 15, 2024 | 19.22 | 20.04 | 19.16 | 19.59 | 605,920 | -0.08(-0.41%) |
Mar 14, 2024 | 20.64 | 20.64 | 19.44 | 19.67 | 2,462,793 | -1.19(-5.70%) |
Mar 13, 2024 | 20.63 | 20.88 | 20.40 | 20.86 | 1,186,548 | +0.59(+2.91%) |
Mar 12, 2024 | 20.54 | 20.78 | 19.50 | 20.27 | 1,044,826 | -0.20(-0.98%) |
Mar 11, 2024 | 20.56 | 20.70 | 20.27 | 20.47 | 522,362 | +0.81(+4.12%) |
Mar 08, 2024 | 19.35 | 19.96 | 18.79 | 19.66 | 854,113 | +0.44(+2.29%) |
Mar 07, 2024 | 19.13 | 19.32 | 18.93 | 19.22 | 410,024 | +0.18(+0.95%) |
Mar 06, 2024 | 19.00 | 19.20 | 18.58 | 19.04 | 347,832 | +1.46(+8.30%) |
Mar 05, 2024 | 19.25 | 19.72 | 16.85 | 17.58 | 889,746 | -1.65(-8.58%) |
Mar 04, 2024 | 18.60 | 19.30 | 18.57 | 19.23 | 273,132 | +1.35(+7.55%) |