Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 16.83 | 16.94 | 16.58 | 16.66 | 1,024,334 | -0.17(-1.01%) |
May 17, 2024 | 17.31 | 17.48 | 16.71 | 16.83 | 2,096,516 | -0.48(-2.77%) |
May 16, 2024 | 17.22 | 17.58 | 17.08 | 17.31 | 2,636,761 | +0.10(+0.60%) |
May 15, 2024 | 17.69 | 17.72 | 17.11 | 17.21 | 1,412,334 | -0.37(-2.10%) |
May 14, 2024 | 17.54 | 17.81 | 17.44 | 17.57 | 1,159,327 | +0.21(+1.20%) |
May 13, 2024 | 17.11 | 17.67 | 17.02 | 17.37 | 727,889 | +0.37(+2.17%) |
May 10, 2024 | 17.16 | 17.18 | 16.80 | 17.00 | 816,996 | -0.05(-0.28%) |
May 09, 2024 | 17.55 | 17.58 | 17.04 | 17.05 | 907,993 | -0.50(-2.86%) |
May 08, 2024 | 16.50 | 18.06 | 16.40 | 17.55 | 2,060,931 | +1.31(+8.09%) |
May 07, 2024 | 16.36 | 16.52 | 16.14 | 16.23 | 684,532 | -0.18(-1.09%) |
May 06, 2024 | 16.46 | 16.56 | 16.31 | 16.41 | 457,934 | +0.01(+0.06%) |
May 03, 2024 | 16.45 | 16.54 | 16.21 | 16.40 | 366,787 | +0.01(+0.06%) |
May 02, 2024 | 16.40 | 16.54 | 16.10 | 16.39 | 591,444 | -0.06(-0.34%) |
May 01, 2024 | 16.59 | 16.87 | 16.37 | 16.45 | 745,195 | -0.23(-1.36%) |
Apr 30, 2024 | 16.54 | 16.88 | 16.47 | 16.68 | 333,545 | +0.09(+0.51%) |
Apr 29, 2024 | 16.26 | 16.76 | 16.24 | 16.59 | 462,549 | +0.28(+1.74%) |
Apr 26, 2024 | 16.45 | 16.53 | 16.18 | 16.31 | 563,047 | -0.02(-0.12%) |
Apr 25, 2024 | 16.11 | 16.43 | 16.02 | 16.33 | 375,969 | +0.01(+0.06%) |
Apr 24, 2024 | 16.16 | 16.40 | 16.08 | 16.32 | 366,480 | +0.25(+1.53%) |
Apr 23, 2024 | 15.88 | 16.08 | 15.83 | 16.07 | 569,611 | +0.31(+1.98%) |
Apr 22, 2024 | 16.04 | 16.20 | 15.74 | 15.76 | 590,961 | -0.31(-1.94%) |
Apr 19, 2024 | 15.89 | 16.19 | 15.86 | 16.07 | 696,560 | +0.10(+0.65%) |
Apr 18, 2024 | 16.10 | 16.16 | 15.87 | 15.97 | 396,452 | -0.11(-0.71%) |
Apr 17, 2024 | 16.17 | 16.22 | 16.00 | 16.08 | 358,921 | -0.07(-0.41%) |
Apr 16, 2024 | 16.23 | 16.43 | 16.06 | 16.15 | 332,193 | -0.17(-1.04%) |
Apr 15, 2024 | 16.39 | 16.46 | 16.04 | 16.32 | 419,916 | -0.05(-0.29%) |
Apr 12, 2024 | 16.54 | 16.61 | 16.24 | 16.36 | 475,435 | -0.16(-0.97%) |
Apr 11, 2024 | 16.40 | 16.59 | 16.33 | 16.53 | 325,461 | +0.09(+0.58%) |
Apr 10, 2024 | 16.58 | 16.64 | 16.29 | 16.43 | 489,139 | -0.12(-0.74%) |
Apr 09, 2024 | 16.31 | 16.62 | 16.23 | 16.55 | 475,611 | +0.26(+1.63%) |
Apr 08, 2024 | 16.23 | 16.41 | 16.16 | 16.29 | 450,391 | +0.07(+0.41%) |
Apr 05, 2024 | 16.07 | 16.22 | 16.02 | 16.22 | 425,189 | +0.13(+0.82%) |
Apr 04, 2024 | 16.16 | 16.40 | 16.08 | 16.09 | 519,960 | +0.00(+0.00%) |
Apr 03, 2024 | 15.87 | 16.26 | 15.84 | 16.09 | 456,883 | +0.20(+1.25%) |
Apr 02, 2024 | 15.98 | 16.02 | 15.63 | 15.89 | 713,400 | -0.15(-0.94%) |