Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 20.06 | 20.28 | 19.73 | 19.82 | 74,267 | -0.18(-0.89%) |
May 15, 2024 | 20.14 | 20.45 | 19.92 | 20.00 | 88,203 | +0.26(+1.31%) |
May 14, 2024 | 19.76 | 20.43 | 19.57 | 19.74 | 120,977 | -0.02(-0.10%) |
May 13, 2024 | 20.35 | 20.89 | 19.18 | 19.76 | 181,390 | +0.86(+4.57%) |
May 10, 2024 | 19.77 | 20.01 | 18.24 | 18.90 | 114,305 | -0.87(-4.42%) |
May 09, 2024 | 19.85 | 20.02 | 18.99 | 19.77 | 208,878 | -0.03(-0.15%) |
May 08, 2024 | 17.96 | 20.15 | 17.84 | 19.80 | 198,709 | +3.27(+19.76%) |
May 07, 2024 | 16.80 | 16.84 | 16.34 | 16.53 | 43,157 | -0.12(-0.72%) |
May 06, 2024 | 16.66 | 16.92 | 16.62 | 16.65 | 46,979 | +0.12(+0.72%) |
May 03, 2024 | 16.72 | 16.74 | 16.35 | 16.53 | 29,835 | -0.19(-1.13%) |
May 02, 2024 | 16.05 | 16.80 | 16.05 | 16.72 | 35,135 | +0.77(+4.86%) |
May 01, 2024 | 16.06 | 16.21 | 15.87 | 15.95 | 55,416 | -0.21(-1.29%) |
Apr 30, 2024 | 16.84 | 16.84 | 16.07 | 16.16 | 33,442 | -0.57(-3.38%) |
Apr 29, 2024 | 16.87 | 16.98 | 16.51 | 16.72 | 28,071 | -0.03(-0.18%) |
Apr 26, 2024 | 16.77 | 16.93 | 16.65 | 16.75 | 32,571 | +0.14(+0.84%) |
Apr 25, 2024 | 16.70 | 16.70 | 16.44 | 16.61 | 25,131 | -0.11(-0.65%) |
Apr 24, 2024 | 16.74 | 16.88 | 16.55 | 16.72 | 37,548 | +0.07(+0.42%) |
Apr 23, 2024 | 16.79 | 16.95 | 16.60 | 16.65 | 67,456 | -0.02(-0.12%) |
Apr 22, 2024 | 16.46 | 16.92 | 16.46 | 16.67 | 58,694 | +0.21(+1.27%) |
Apr 19, 2024 | 16.23 | 16.57 | 16.23 | 16.46 | 35,452 | +0.09(+0.55%) |
Apr 18, 2024 | 16.07 | 16.38 | 15.97 | 16.37 | 31,436 | +0.25(+1.54%) |
Apr 17, 2024 | 16.45 | 16.71 | 16.12 | 16.13 | 37,600 | -0.51(-3.04%) |
Apr 16, 2024 | 16.34 | 16.93 | 16.18 | 16.63 | 92,217 | +0.28(+1.70%) |
Apr 15, 2024 | 15.76 | 16.39 | 15.76 | 16.35 | 58,888 | +0.63(+3.98%) |
Apr 12, 2024 | 16.34 | 16.34 | 15.57 | 15.73 | 36,293 | -0.67(-4.06%) |
Apr 11, 2024 | 16.15 | 16.43 | 16.08 | 16.39 | 26,329 | +0.19(+1.16%) |
Apr 10, 2024 | 16.55 | 16.65 | 16.00 | 16.21 | 34,567 | -0.48(-2.86%) |
Apr 09, 2024 | 16.83 | 16.85 | 16.60 | 16.68 | 36,476 | -0.10(-0.59%) |
Apr 08, 2024 | 16.30 | 16.91 | 16.29 | 16.78 | 60,360 | +0.48(+2.92%) |
Apr 05, 2024 | 16.31 | 16.57 | 15.98 | 16.30 | 53,259 | -0.03(-0.18%) |
Apr 04, 2024 | 16.40 | 16.69 | 16.21 | 16.33 | 21,759 | -0.07(-0.42%) |
Apr 03, 2024 | 16.44 | 16.83 | 16.20 | 16.40 | 39,551 | -0.47(-2.77%) |
Apr 02, 2024 | 17.01 | 17.01 | 16.43 | 16.87 | 58,010 | -0.26(-1.51%) |
Apr 01, 2024 | 16.42 | 17.58 | 16.35 | 17.13 | 161,818 | +0.72(+4.42%) |
Mar 28, 2024 | 16.50 | 16.74 | 16.29 | 16.40 | 45,668 | -0.17(-1.02%) |
Mar 27, 2024 | 16.37 | 16.78 | 16.37 | 16.57 | 75,894 | +0.20(+1.21%) |
Mar 26, 2024 | 16.63 | 16.76 | 16.27 | 16.37 | 61,933 | -0.27(-1.61%) |
Mar 25, 2024 | 16.41 | 16.86 | 16.34 | 16.64 | 94,030 | +0.23(+1.39%) |
Mar 22, 2024 | 16.55 | 16.74 | 16.27 | 16.41 | 47,728 | +0.01(+0.06%) |
Mar 21, 2024 | 16.33 | 16.82 | 16.20 | 16.40 | 128,971 | -0.05(-0.30%) |
Mar 20, 2024 | 15.98 | 16.68 | 15.68 | 16.45 | 90,308 | +0.40(+2.47%) |
Mar 19, 2024 | 15.30 | 16.13 | 15.30 | 16.06 | 109,208 | +0.45(+2.86%) |
Mar 18, 2024 | 16.48 | 16.60 | 15.26 | 15.61 | 177,666 | -0.87(-5.30%) |
Mar 15, 2024 | 16.18 | 16.81 | 15.79 | 16.48 | 217,099 | +0.50(+3.11%) |
Mar 14, 2024 | 14.50 | 16.58 | 14.41 | 15.99 | 304,828 | +1.91(+13.54%) |
Mar 13, 2024 | 13.70 | 14.10 | 13.70 | 14.08 | 46,476 | +0.39(+2.83%) |
Mar 12, 2024 | 13.84 | 14.11 | 13.60 | 13.69 | 49,627 | -0.22(-1.57%) |
Mar 11, 2024 | 14.01 | 14.05 | 13.78 | 13.91 | 69,186 | -0.22(-1.55%) |
Mar 08, 2024 | 14.05 | 14.34 | 13.99 | 14.13 | 43,914 | +0.07(+0.49%) |
Mar 07, 2024 | 14.13 | 14.26 | 13.91 | 14.06 | 32,112 | -0.05(-0.35%) |
Mar 06, 2024 | 14.33 | 14.33 | 13.96 | 14.11 | 35,816 | -0.26(-1.80%) |
Mar 05, 2024 | 14.29 | 14.70 | 14.29 | 14.37 | 42,997 | -0.05(-0.34%) |
Mar 04, 2024 | 14.14 | 14.46 | 13.99 | 14.42 | 49,508 | +0.27(+1.89%) |