Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 19.03 | 20.15 | 18.96 | 19.72 | 192,183 | +0.69(+3.63%) |
May 15, 2024 | 18.73 | 19.51 | 18.50 | 19.03 | 140,462 | +0.55(+2.98%) |
May 14, 2024 | 18.35 | 18.89 | 18.19 | 18.48 | 85,179 | +0.41(+2.27%) |
May 13, 2024 | 18.35 | 18.61 | 18.03 | 18.07 | 69,636 | -0.18(-0.99%) |
May 10, 2024 | 18.85 | 18.94 | 18.18 | 18.25 | 103,053 | -0.41(-2.20%) |
May 09, 2024 | 18.99 | 19.12 | 18.50 | 18.66 | 63,601 | -0.33(-1.74%) |
May 08, 2024 | 18.66 | 19.19 | 18.60 | 18.99 | 47,066 | +0.22(+1.17%) |
May 07, 2024 | 18.72 | 18.98 | 18.53 | 18.77 | 74,006 | +0.11(+0.59%) |
May 06, 2024 | 18.89 | 19.14 | 18.64 | 18.66 | 91,170 | -0.03(-0.16%) |
May 03, 2024 | 19.28 | 19.41 | 18.66 | 18.69 | 159,061 | -0.36(-1.89%) |
May 02, 2024 | 18.85 | 19.23 | 18.65 | 19.05 | 102,853 | +0.54(+2.92%) |
May 01, 2024 | 19.11 | 19.11 | 18.46 | 18.51 | 86,831 | -0.40(-2.12%) |
Apr 30, 2024 | 19.24 | 19.24 | 18.82 | 18.91 | 74,520 | -0.36(-1.87%) |
Apr 29, 2024 | 19.28 | 19.85 | 18.99 | 19.27 | 138,496 | +0.19(+1.00%) |
Apr 26, 2024 | 19.85 | 20.56 | 18.99 | 19.08 | 183,640 | -0.65(-3.29%) |
Apr 25, 2024 | 19.15 | 20.20 | 18.42 | 19.73 | 419,286 | -3.73(-15.90%) |
Apr 24, 2024 | 22.84 | 23.76 | 22.80 | 23.46 | 122,161 | +0.68(+2.99%) |
Apr 23, 2024 | 22.63 | 22.79 | 22.18 | 22.78 | 95,400 | +0.35(+1.56%) |
Apr 22, 2024 | 22.35 | 22.59 | 22.08 | 22.43 | 78,237 | -0.04(-0.18%) |
Apr 19, 2024 | 22.09 | 22.77 | 22.08 | 22.47 | 81,945 | +0.16(+0.72%) |
Apr 18, 2024 | 22.32 | 22.85 | 22.26 | 22.31 | 56,036 | +0.16(+0.72%) |
Apr 17, 2024 | 22.47 | 22.82 | 21.96 | 22.15 | 84,126 | -0.27(-1.20%) |
Apr 16, 2024 | 22.79 | 22.79 | 22.15 | 22.42 | 74,716 | -0.43(-1.88%) |
Apr 15, 2024 | 22.85 | 23.05 | 22.42 | 22.85 | 145,607 | -0.05(-0.22%) |
Apr 12, 2024 | 22.42 | 22.94 | 22.06 | 22.90 | 97,729 | +0.18(+0.79%) |
Apr 11, 2024 | 22.58 | 23.25 | 22.22 | 22.72 | 70,415 | +0.14(+0.62%) |
Apr 10, 2024 | 22.21 | 23.32 | 22.21 | 22.58 | 90,565 | -0.38(-1.66%) |
Apr 09, 2024 | 22.35 | 23.32 | 22.22 | 22.96 | 121,754 | +0.49(+2.18%) |
Apr 08, 2024 | 22.20 | 22.63 | 21.98 | 22.47 | 102,817 | +0.52(+2.37%) |
Apr 05, 2024 | 22.55 | 23.22 | 21.79 | 21.95 | 159,299 | -0.89(-3.90%) |
Apr 04, 2024 | 23.37 | 23.62 | 22.70 | 22.84 | 106,238 | -0.13(-0.57%) |
Apr 03, 2024 | 22.92 | 23.39 | 22.67 | 22.97 | 89,104 | +0.05(+0.22%) |
Apr 02, 2024 | 23.00 | 23.21 | 22.68 | 22.92 | 144,082 | -0.57(-2.43%) |