Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 19.96 | 20.15 | 19.88 | 19.91 | 672,686 | -0.23(-1.14%) |
May 10, 2024 | 20.14 | 20.19 | 20.00 | 20.14 | 880,432 | +0.27(+1.36%) |
May 09, 2024 | 19.75 | 20.00 | 19.72 | 19.87 | 844,442 | +0.33(+1.69%) |
May 08, 2024 | 19.38 | 19.61 | 19.35 | 19.54 | 746,406 | +0.42(+2.20%) |
May 07, 2024 | 19.35 | 19.36 | 19.11 | 19.12 | 752,118 | -0.18(-0.93%) |
May 06, 2024 | 19.15 | 19.42 | 19.10 | 19.30 | 604,240 | +0.30(+1.58%) |
May 03, 2024 | 18.98 | 19.11 | 18.87 | 19.00 | 1,114,452 | +0.42(+2.26%) |
May 02, 2024 | 18.30 | 18.59 | 18.11 | 18.58 | 912,261 | +0.79(+4.44%) |
May 01, 2024 | 17.70 | 18.11 | 17.70 | 17.79 | 850,969 | +0.23(+1.31%) |
Apr 30, 2024 | 17.78 | 17.87 | 17.52 | 17.56 | 1,365,514 | -1.24(-6.60%) |
Apr 29, 2024 | 18.64 | 18.89 | 18.54 | 18.80 | 1,477,906 | +0.49(+2.68%) |
Apr 26, 2024 | 18.28 | 18.36 | 18.21 | 18.31 | 964,856 | +0.16(+0.88%) |
Apr 25, 2024 | 18.19 | 18.26 | 17.96 | 18.15 | 1,162,450 | -0.49(-2.63%) |
Apr 24, 2024 | 18.66 | 18.67 | 18.41 | 18.64 | 633,711 | -0.06(-0.32%) |
Apr 23, 2024 | 18.57 | 18.82 | 18.54 | 18.70 | 765,099 | +0.25(+1.36%) |
Apr 22, 2024 | 18.40 | 18.58 | 18.27 | 18.45 | 965,001 | +0.32(+1.77%) |
Apr 19, 2024 | 18.00 | 18.17 | 18.00 | 18.13 | 1,007,531 | +0.08(+0.44%) |
Apr 18, 2024 | 17.84 | 18.21 | 17.78 | 18.05 | 912,015 | +0.41(+2.32%) |
Apr 17, 2024 | 17.62 | 17.72 | 17.32 | 17.64 | 1,537,217 | +0.38(+2.20%) |
Apr 16, 2024 | 17.22 | 17.36 | 17.12 | 17.26 | 1,369,628 | -0.41(-2.32%) |
Apr 15, 2024 | 18.01 | 18.01 | 17.55 | 17.67 | 1,615,200 | +0.15(+0.86%) |
Apr 12, 2024 | 17.64 | 17.78 | 17.51 | 17.52 | 1,365,953 | -0.54(-2.99%) |
Apr 11, 2024 | 18.14 | 18.18 | 17.91 | 18.06 | 948,499 | +0.10(+0.56%) |
Apr 10, 2024 | 18.15 | 18.18 | 17.82 | 17.96 | 720,571 | -0.50(-2.71%) |
Apr 09, 2024 | 18.60 | 18.65 | 18.36 | 18.46 | 735,724 | +0.13(+0.71%) |
Apr 08, 2024 | 18.27 | 18.43 | 18.24 | 18.33 | 974,285 | +0.07(+0.38%) |
Apr 05, 2024 | 18.19 | 18.35 | 18.13 | 18.26 | 924,647 | +0.08(+0.44%) |
Apr 04, 2024 | 18.67 | 18.73 | 18.17 | 18.18 | 1,067,718 | -0.22(-1.20%) |
Apr 03, 2024 | 18.26 | 18.48 | 18.12 | 18.40 | 852,028 | -0.19(-1.02%) |
Apr 02, 2024 | 18.75 | 18.79 | 18.52 | 18.59 | 2,243,647 | -0.40(-2.11%) |