Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 17.81 | 17.96 | 17.75 | 17.77 | 109,297 | -0.10(-0.56%) |
May 20, 2024 | 17.91 | 18.24 | 17.86 | 17.87 | 119,277 | -0.11(-0.61%) |
May 17, 2024 | 17.87 | 18.44 | 17.75 | 17.98 | 139,654 | +0.14(+0.78%) |
May 16, 2024 | 16.76 | 18.07 | 16.76 | 17.84 | 229,703 | +1.00(+5.94%) |
May 15, 2024 | 16.22 | 16.88 | 16.16 | 16.84 | 110,193 | +0.73(+4.53%) |
May 14, 2024 | 16.16 | 16.27 | 16.00 | 16.11 | 33,621 | +0.03(+0.19%) |
May 13, 2024 | 16.32 | 16.38 | 16.07 | 16.08 | 47,111 | -0.18(-1.11%) |
May 10, 2024 | 16.21 | 16.47 | 16.12 | 16.26 | 63,952 | -0.02(-0.12%) |
May 09, 2024 | 15.74 | 16.30 | 15.74 | 16.28 | 64,344 | +0.53(+3.37%) |
May 08, 2024 | 15.81 | 15.83 | 15.53 | 15.75 | 75,075 | -0.12(-0.76%) |
May 07, 2024 | 16.55 | 16.66 | 15.86 | 15.87 | 101,404 | -0.78(-4.68%) |
May 06, 2024 | 16.70 | 16.95 | 16.42 | 16.65 | 47,519 | -0.03(-0.18%) |
May 03, 2024 | 17.04 | 17.04 | 16.51 | 16.68 | 58,656 | -0.18(-1.07%) |
May 02, 2024 | 16.96 | 16.96 | 16.76 | 16.86 | 52,347 | +0.03(+0.18%) |
May 01, 2024 | 16.86 | 16.97 | 16.76 | 16.83 | 74,825 | +0.05(+0.30%) |
Apr 30, 2024 | 16.90 | 16.94 | 16.77 | 16.78 | 64,619 | -0.23(-1.35%) |
Apr 29, 2024 | 17.17 | 17.24 | 16.72 | 17.01 | 56,837 | -0.06(-0.35%) |
Apr 26, 2024 | 16.77 | 17.07 | 16.77 | 17.07 | 63,721 | +0.20(+1.19%) |
Apr 25, 2024 | 16.74 | 16.95 | 16.57 | 16.87 | 52,164 | -0.03(-0.18%) |
Apr 24, 2024 | 16.86 | 17.04 | 16.82 | 16.90 | 68,203 | -0.11(-0.65%) |
Apr 23, 2024 | 16.59 | 17.02 | 16.52 | 17.01 | 64,425 | +0.44(+2.66%) |
Apr 22, 2024 | 16.37 | 16.59 | 16.15 | 16.57 | 79,609 | +0.29(+1.78%) |
Apr 19, 2024 | 15.75 | 16.42 | 15.71 | 16.28 | 137,027 | +0.59(+3.76%) |
Apr 18, 2024 | 15.00 | 16.01 | 14.93 | 15.69 | 171,640 | +0.81(+5.44%) |
Apr 17, 2024 | 15.09 | 15.09 | 14.86 | 14.88 | 32,440 | -0.08(-0.53%) |
Apr 16, 2024 | 14.90 | 15.07 | 14.80 | 14.96 | 52,178 | -0.02(-0.13%) |
Apr 15, 2024 | 15.22 | 15.30 | 14.90 | 14.98 | 57,767 | -0.22(-1.45%) |
Apr 12, 2024 | 15.15 | 15.33 | 15.15 | 15.20 | 44,486 | -0.09(-0.59%) |
Apr 11, 2024 | 15.10 | 15.34 | 15.10 | 15.29 | 40,393 | +0.16(+1.06%) |
Apr 10, 2024 | 15.14 | 15.27 | 14.90 | 15.13 | 100,716 | -0.35(-2.26%) |
Apr 09, 2024 | 15.22 | 15.62 | 15.15 | 15.48 | 56,752 | +0.26(+1.71%) |
Apr 08, 2024 | 15.23 | 15.36 | 15.21 | 15.22 | 37,472 | +0.10(+0.66%) |
Apr 05, 2024 | 15.09 | 15.20 | 15.02 | 15.12 | 50,275 | -0.03(-0.20%) |
Apr 04, 2024 | 15.46 | 15.48 | 15.14 | 15.15 | 76,146 | -0.15(-0.98%) |
Apr 03, 2024 | 15.03 | 15.40 | 15.03 | 15.30 | 62,143 | +0.13(+0.86%) |
Apr 02, 2024 | 15.31 | 15.37 | 15.06 | 15.17 | 64,309 | -0.19(-1.24%) |
Apr 01, 2024 | 15.49 | 15.54 | 15.31 | 15.36 | 55,677 | -0.05(-0.32%) |
Mar 28, 2024 | 15.51 | 15.68 | 15.41 | 15.41 | 73,302 | -0.05(-0.32%) |
Mar 27, 2024 | 15.38 | 15.44 | 15.33 | 15.46 | 41,695 | +0.23(+1.51%) |
Mar 26, 2024 | 15.39 | 15.39 | 15.21 | 15.23 | 56,347 | +0.00(+0.00%) |
Mar 25, 2024 | 15.39 | 15.51 | 15.23 | 15.23 | 57,088 | -0.11(-0.72%) |
Mar 22, 2024 | 15.90 | 15.90 | 15.25 | 15.34 | 78,042 | -0.57(-3.58%) |
Mar 21, 2024 | 15.84 | 16.03 | 15.57 | 15.91 | 107,779 | +0.09(+0.57%) |
Mar 20, 2024 | 15.33 | 15.98 | 15.33 | 15.82 | 50,697 | +0.38(+2.46%) |
Mar 19, 2024 | 15.44 | 15.60 | 15.31 | 15.44 | 55,801 | -0.01(-0.06%) |
Mar 18, 2024 | 15.63 | 15.73 | 15.44 | 15.45 | 51,579 | -0.18(-1.15%) |
Mar 15, 2024 | 15.80 | 16.06 | 15.58 | 15.63 | 228,325 | -0.33(-2.07%) |
Mar 14, 2024 | 16.07 | 16.10 | 15.82 | 15.96 | 49,666 | -0.22(-1.36%) |
Mar 13, 2024 | 16.21 | 16.28 | 16.06 | 16.18 | 34,782 | -0.08(-0.49%) |
Mar 12, 2024 | 16.44 | 16.44 | 16.16 | 16.26 | 55,980 | -0.24(-1.45%) |
Mar 11, 2024 | 16.64 | 16.64 | 16.50 | 16.50 | 23,121 | -0.15(-0.90%) |
Mar 08, 2024 | 16.68 | 16.80 | 16.54 | 16.65 | 23,729 | +0.15(+0.91%) |
Mar 07, 2024 | 16.75 | 16.76 | 16.45 | 16.50 | 40,758 | -0.12(-0.72%) |
Mar 06, 2024 | 16.54 | 16.77 | 16.50 | 16.62 | 31,613 | +0.27(+1.65%) |
Mar 05, 2024 | 16.63 | 16.79 | 16.30 | 16.35 | 48,840 | -0.31(-1.86%) |
Mar 04, 2024 | 16.80 | 17.07 | 16.66 | 16.66 | 30,533 | -0.09(-0.54%) |