Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 22.30 | 22.35 | 22.19 | 22.32 | 90,459 | +0.10(+0.45%) |
May 20, 2024 | 22.10 | 22.26 | 22.10 | 22.22 | 107,054 | +0.08(+0.36%) |
May 17, 2024 | 22.13 | 22.22 | 21.95 | 22.14 | 105,963 | +0.06(+0.27%) |
May 16, 2024 | 22.24 | 22.31 | 22.05 | 22.08 | 153,826 | -0.07(-0.29%) |
May 15, 2024 | 22.33 | 22.37 | 22.13 | 22.14 | 147,983 | -0.07(-0.31%) |
May 14, 2024 | 22.23 | 22.29 | 22.14 | 22.21 | 155,567 | +0.07(+0.31%) |
May 13, 2024 | 22.09 | 22.17 | 22.05 | 22.14 | 85,778 | +0.14(+0.63%) |
May 10, 2024 | 22.12 | 22.15 | 21.93 | 22.01 | 101,610 | -0.03(-0.14%) |
May 09, 2024 | 21.94 | 22.07 | 21.90 | 22.04 | 117,514 | +0.18(+0.82%) |
May 08, 2024 | 21.88 | 21.93 | 21.82 | 21.86 | 93,966 | -0.03(-0.14%) |
May 07, 2024 | 21.56 | 21.93 | 21.55 | 21.89 | 186,729 | +0.34(+1.57%) |
May 06, 2024 | 21.43 | 21.62 | 21.38 | 21.55 | 122,195 | +0.28(+1.31%) |
May 03, 2024 | 21.28 | 21.36 | 21.11 | 21.27 | 118,926 | +0.19(+0.89%) |
May 02, 2024 | 21.38 | 21.45 | 20.70 | 21.08 | 272,264 | -0.53(-2.43%) |
May 01, 2024 | 21.34 | 21.74 | 21.34 | 21.61 | 103,055 | +0.35(+1.63%) |
Apr 30, 2024 | 21.47 | 21.47 | 21.26 | 21.26 | 115,524 | -0.21(-0.97%) |
Apr 29, 2024 | 21.26 | 21.54 | 21.26 | 21.47 | 105,211 | +0.18(+0.84%) |
Apr 26, 2024 | 21.08 | 21.40 | 21.01 | 21.29 | 115,211 | +0.23(+1.08%) |
Apr 25, 2024 | 21.08 | 21.13 | 20.89 | 21.06 | 82,047 | -0.02(-0.09%) |
Apr 24, 2024 | 21.07 | 21.17 | 21.02 | 21.08 | 99,392 | -0.05(-0.23%) |
Apr 23, 2024 | 21.11 | 21.24 | 21.05 | 21.13 | 111,089 | +0.08(+0.38%) |
Apr 22, 2024 | 20.97 | 21.09 | 20.77 | 21.05 | 133,070 | +0.16(+0.76%) |
Apr 19, 2024 | 20.46 | 20.89 | 20.46 | 20.89 | 135,426 | +0.38(+1.84%) |
Apr 18, 2024 | 20.35 | 20.55 | 20.18 | 20.52 | 132,547 | +0.21(+1.05%) |
Apr 17, 2024 | 20.23 | 20.41 | 20.15 | 20.30 | 217,953 | +0.16(+0.78%) |
Apr 16, 2024 | 20.13 | 20.24 | 19.99 | 20.15 | 106,295 | +0.06(+0.29%) |
Apr 15, 2024 | 20.01 | 20.28 | 20.00 | 20.09 | 159,529 | +0.09(+0.44%) |
Apr 12, 2024 | 20.41 | 20.57 | 19.94 | 20.00 | 127,235 | -0.34(-1.69%) |
Apr 11, 2024 | 20.39 | 20.39 | 20.06 | 20.34 | 127,884 | +0.06(+0.29%) |
Apr 10, 2024 | 19.98 | 20.28 | 19.90 | 20.28 | 185,189 | +0.16(+0.78%) |
Apr 09, 2024 | 19.72 | 20.13 | 19.70 | 20.13 | 128,166 | +0.32(+1.59%) |
Apr 08, 2024 | 19.52 | 19.89 | 19.52 | 19.81 | 306,518 | +0.26(+1.31%) |
Apr 05, 2024 | 19.20 | 19.61 | 18.91 | 19.56 | 322,644 | +9.91(+102.65%) |
Apr 04, 2024 | 9.807 | 9.856 | 9.610 | 9.650 | 664,517 | -0.12(-1.21%) |
Apr 03, 2024 | 9.886 | 9.906 | 9.758 | 9.768 | 920,282 | -0.16(-1.59%) |
Apr 02, 2024 | 10.25 | 10.33 | 9.886 | 9.925 | 1,144,036 | -0.48(-4.64%) |