Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 19.43 | 19.56 | 19.18 | 19.21 | 898,747 | +0.10(+0.52%) |
May 10, 2024 | 19.28 | 19.28 | 18.95 | 19.11 | 762,330 | -0.07(-0.36%) |
May 09, 2024 | 19.25 | 19.43 | 19.03 | 19.18 | 686,840 | -0.01(-0.05%) |
May 08, 2024 | 18.97 | 19.26 | 18.82 | 19.19 | 759,942 | -0.02(-0.10%) |
May 07, 2024 | 18.86 | 19.29 | 18.77 | 19.21 | 948,535 | +0.49(+2.62%) |
May 06, 2024 | 19.10 | 19.23 | 18.45 | 18.72 | 1,440,699 | -0.12(-0.64%) |
May 03, 2024 | 19.50 | 19.74 | 18.79 | 18.84 | 1,566,765 | -0.34(-1.77%) |
May 02, 2024 | 17.58 | 19.75 | 17.40 | 19.18 | 3,335,918 | +2.09(+12.23%) |
May 01, 2024 | 17.07 | 17.56 | 16.99 | 17.09 | 1,354,132 | +0.10(+0.59%) |
Apr 30, 2024 | 17.49 | 17.68 | 16.96 | 16.99 | 741,689 | -0.74(-4.17%) |
Apr 29, 2024 | 17.65 | 17.74 | 17.46 | 17.73 | 746,010 | +0.25(+1.43%) |
Apr 26, 2024 | 17.49 | 17.62 | 17.31 | 17.48 | 648,936 | +0.11(+0.63%) |
Apr 25, 2024 | 17.37 | 17.47 | 17.14 | 17.37 | 831,428 | -0.24(-1.36%) |
Apr 24, 2024 | 17.33 | 17.67 | 17.18 | 17.61 | 830,100 | +0.15(+0.86%) |
Apr 23, 2024 | 17.06 | 17.51 | 16.92 | 17.46 | 1,388,783 | +0.32(+1.87%) |
Apr 22, 2024 | 16.55 | 17.45 | 16.31 | 17.14 | 2,259,762 | +0.95(+5.87%) |
Apr 19, 2024 | 15.90 | 16.33 | 15.90 | 16.19 | 1,096,350 | +0.24(+1.50%) |
Apr 18, 2024 | 16.11 | 16.29 | 15.78 | 15.95 | 736,193 | +0.03(+0.19%) |
Apr 17, 2024 | 16.26 | 16.27 | 15.85 | 15.92 | 634,314 | -0.16(-1.00%) |
Apr 16, 2024 | 16.06 | 16.32 | 15.68 | 16.08 | 1,667,982 | -0.20(-1.23%) |
Apr 15, 2024 | 16.51 | 16.65 | 16.13 | 16.28 | 1,066,235 | -0.02(-0.12%) |
Apr 12, 2024 | 16.52 | 16.70 | 16.25 | 16.30 | 690,097 | -0.44(-2.63%) |
Apr 11, 2024 | 16.70 | 16.86 | 16.40 | 16.74 | 845,113 | +0.05(+0.30%) |
Apr 10, 2024 | 16.51 | 16.93 | 16.41 | 16.69 | 824,120 | -0.40(-2.34%) |
Apr 09, 2024 | 17.07 | 17.20 | 16.95 | 17.09 | 764,539 | +0.10(+0.59%) |
Apr 08, 2024 | 17.09 | 17.28 | 16.97 | 16.99 | 626,010 | +0.03(+0.18%) |
Apr 05, 2024 | 16.80 | 16.99 | 16.54 | 16.96 | 892,346 | +0.13(+0.77%) |
Apr 04, 2024 | 17.41 | 17.59 | 16.70 | 16.83 | 1,096,156 | -0.38(-2.21%) |
Apr 03, 2024 | 16.97 | 17.32 | 16.93 | 17.21 | 944,175 | +0.23(+1.35%) |
Apr 02, 2024 | 17.04 | 17.12 | 16.88 | 16.98 | 856,147 | -0.26(-1.51%) |