Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 16.54 | 16.55 | 16.01 | 16.11 | 1,220,005 | -0.33(-2.01%) |
May 22, 2024 | 16.14 | 16.67 | 16.00 | 16.44 | 1,171,263 | +0.29(+1.80%) |
May 21, 2024 | 16.04 | 16.35 | 15.92 | 16.15 | 2,577,638 | +0.06(+0.37%) |
May 20, 2024 | 16.81 | 16.81 | 16.00 | 16.09 | 1,466,989 | -0.81(-4.79%) |
May 17, 2024 | 17.07 | 17.07 | 16.80 | 16.90 | 962,698 | -0.10(-0.59%) |
May 16, 2024 | 17.39 | 17.49 | 16.95 | 17.00 | 1,643,989 | -0.37(-2.13%) |
May 15, 2024 | 18.36 | 18.50 | 17.30 | 17.37 | 1,145,426 | -0.68(-3.77%) |
May 14, 2024 | 18.34 | 18.84 | 18.00 | 18.05 | 1,713,386 | +0.06(+0.33%) |
May 13, 2024 | 18.22 | 18.57 | 17.89 | 17.99 | 825,809 | +0.02(+0.11%) |
May 10, 2024 | 18.28 | 18.33 | 17.74 | 17.97 | 1,042,071 | -0.06(-0.33%) |
May 09, 2024 | 18.48 | 18.71 | 16.90 | 18.03 | 1,274,775 | -0.83(-4.40%) |
May 08, 2024 | 18.97 | 19.26 | 18.82 | 18.86 | 1,503,245 | -0.39(-2.03%) |
May 07, 2024 | 19.15 | 19.43 | 18.87 | 19.25 | 990,718 | +0.17(+0.89%) |
May 06, 2024 | 18.86 | 19.32 | 18.80 | 19.08 | 1,020,869 | +0.34(+1.81%) |
May 03, 2024 | 18.82 | 18.91 | 18.39 | 18.74 | 936,658 | +0.33(+1.79%) |
May 02, 2024 | 18.34 | 18.59 | 17.94 | 18.41 | 782,205 | +0.38(+2.11%) |
May 01, 2024 | 18.17 | 18.57 | 17.73 | 18.03 | 638,237 | -0.37(-2.01%) |
Apr 30, 2024 | 18.40 | 18.66 | 18.15 | 18.40 | 790,583 | -0.25(-1.34%) |
Apr 29, 2024 | 18.33 | 18.76 | 18.33 | 18.65 | 646,141 | +0.39(+2.14%) |
Apr 26, 2024 | 18.01 | 18.41 | 17.95 | 18.26 | 582,596 | +0.27(+1.50%) |
Apr 25, 2024 | 18.04 | 18.11 | 17.59 | 17.99 | 837,564 | -0.18(-0.99%) |
Apr 24, 2024 | 18.67 | 18.67 | 18.08 | 18.17 | 1,024,869 | -0.63(-3.35%) |
Apr 23, 2024 | 18.09 | 19.02 | 17.85 | 18.80 | 852,673 | +0.75(+4.16%) |
Apr 22, 2024 | 18.46 | 18.49 | 17.91 | 18.05 | 656,065 | -0.03(-0.17%) |
Apr 19, 2024 | 17.75 | 18.14 | 17.73 | 18.08 | 990,334 | +0.26(+1.46%) |
Apr 18, 2024 | 17.87 | 18.04 | 17.56 | 17.82 | 752,813 | -0.03(-0.17%) |
Apr 17, 2024 | 17.80 | 18.17 | 17.60 | 17.85 | 955,801 | +0.16(+0.90%) |
Apr 16, 2024 | 18.29 | 18.36 | 17.65 | 17.69 | 1,000,129 | -0.66(-3.60%) |
Apr 15, 2024 | 18.61 | 18.61 | 17.85 | 18.35 | 1,215,917 | -0.19(-1.02%) |
Apr 12, 2024 | 18.14 | 18.64 | 18.05 | 18.54 | 759,055 | +0.20(+1.09%) |
Apr 11, 2024 | 18.74 | 18.86 | 18.14 | 18.34 | 822,607 | -0.26(-1.40%) |
Apr 10, 2024 | 18.67 | 19.04 | 18.41 | 18.60 | 607,867 | -0.78(-4.02%) |
Apr 09, 2024 | 18.86 | 19.39 | 18.80 | 19.38 | 654,828 | +0.72(+3.86%) |
Apr 08, 2024 | 18.70 | 18.88 | 18.45 | 18.66 | 718,899 | +0.09(+0.48%) |
Apr 05, 2024 | 18.15 | 18.62 | 17.70 | 18.57 | 652,296 | +0.19(+1.03%) |
Apr 04, 2024 | 18.45 | 18.74 | 18.20 | 18.38 | 762,130 | +0.13(+0.71%) |
Apr 03, 2024 | 17.94 | 18.71 | 17.74 | 18.25 | 657,698 | +0.15(+0.83%) |
Apr 02, 2024 | 18.36 | 18.45 | 17.54 | 18.10 | 1,564,594 | -0.91(-4.79%) |