Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 17.60 | 17.70 | 17.16 | 17.22 | 793,625 | -0.35(-1.99%) |
May 15, 2024 | 17.60 | 17.67 | 17.28 | 17.57 | 1,074,150 | +0.28(+1.62%) |
May 14, 2024 | 18.00 | 18.11 | 17.13 | 17.29 | 1,269,058 | -0.49(-2.76%) |
May 13, 2024 | 17.33 | 18.09 | 17.33 | 17.78 | 1,433,248 | +0.64(+3.73%) |
May 10, 2024 | 17.32 | 17.54 | 16.98 | 17.14 | 839,338 | +0.01(+0.06%) |
May 09, 2024 | 16.97 | 17.46 | 16.85 | 17.13 | 1,351,204 | +0.27(+1.60%) |
May 08, 2024 | 17.21 | 17.36 | 16.84 | 16.86 | 1,120,848 | -0.69(-3.93%) |
May 07, 2024 | 17.44 | 17.66 | 17.29 | 17.55 | 1,859,989 | +0.15(+0.86%) |
May 06, 2024 | 17.29 | 17.73 | 17.20 | 17.40 | 1,056,708 | +0.59(+3.51%) |
May 03, 2024 | 16.56 | 16.88 | 16.27 | 16.81 | 1,228,864 | +0.53(+3.26%) |
May 02, 2024 | 16.30 | 16.46 | 15.67 | 16.28 | 1,713,015 | +0.27(+1.69%) |
May 01, 2024 | 17.32 | 17.54 | 15.41 | 16.01 | 2,919,187 | -1.34(-7.72%) |
Apr 30, 2024 | 17.44 | 17.72 | 17.14 | 17.35 | 1,332,317 | -0.63(-3.50%) |
Apr 29, 2024 | 18.06 | 18.21 | 17.80 | 17.98 | 1,182,525 | +0.01(+0.06%) |
Apr 26, 2024 | 17.75 | 18.13 | 17.53 | 17.97 | 1,368,779 | +0.36(+2.04%) |
Apr 25, 2024 | 17.24 | 17.74 | 16.93 | 17.61 | 1,084,574 | +0.22(+1.27%) |
Apr 24, 2024 | 17.55 | 17.83 | 17.25 | 17.39 | 1,186,070 | -0.16(-0.91%) |
Apr 23, 2024 | 17.25 | 17.87 | 16.76 | 17.55 | 1,453,062 | -0.44(-2.45%) |
Apr 22, 2024 | 17.72 | 18.26 | 17.22 | 17.99 | 1,226,994 | +0.10(+0.56%) |
Apr 19, 2024 | 17.40 | 18.09 | 17.10 | 17.89 | 1,651,349 | +0.47(+2.70%) |
Apr 18, 2024 | 17.67 | 17.82 | 17.02 | 17.42 | 1,252,530 | -0.09(-0.51%) |
Apr 17, 2024 | 17.93 | 18.37 | 17.43 | 17.51 | 2,022,884 | +0.01(+0.06%) |
Apr 16, 2024 | 17.00 | 17.55 | 16.70 | 17.50 | 1,700,934 | -0.25(-1.41%) |
Apr 15, 2024 | 17.20 | 18.64 | 17.19 | 17.75 | 2,516,472 | +1.27(+7.71%) |
Apr 12, 2024 | 17.35 | 17.86 | 16.25 | 16.48 | 1,532,979 | -0.25(-1.49%) |
Apr 11, 2024 | 16.80 | 16.90 | 16.27 | 16.73 | 870,140 | -0.01(-0.06%) |
Apr 10, 2024 | 16.15 | 16.88 | 16.10 | 16.74 | 1,353,171 | -0.28(-1.65%) |
Apr 09, 2024 | 17.30 | 17.58 | 16.64 | 17.02 | 1,302,688 | -0.07(-0.41%) |
Apr 08, 2024 | 17.07 | 17.24 | 16.61 | 17.09 | 1,523,423 | +0.39(+2.34%) |
Apr 05, 2024 | 16.00 | 16.75 | 15.94 | 16.70 | 1,155,082 | +0.59(+3.66%) |
Apr 04, 2024 | 16.90 | 17.04 | 15.87 | 16.11 | 2,308,227 | -0.67(-3.99%) |
Apr 03, 2024 | 16.13 | 17.00 | 16.11 | 16.78 | 1,991,237 | +0.55(+3.39%) |
Apr 02, 2024 | 15.48 | 16.61 | 15.25 | 16.23 | 2,374,263 | +0.70(+4.51%) |