Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 16.49 | 17.01 | 16.49 | 16.83 | 52,337 | -0.23(-1.35%) |
May 15, 2024 | 16.95 | 17.08 | 16.95 | 17.06 | 50,396 | +0.66(+4.02%) |
May 14, 2024 | 16.80 | 16.80 | 16.25 | 16.40 | 75,404 | +0.14(+0.86%) |
May 13, 2024 | 16.30 | 16.34 | 16.23 | 16.26 | 84,271 | -0.35(-2.11%) |
May 10, 2024 | 16.18 | 17.20 | 16.18 | 16.61 | 60,362 | -0.37(-2.18%) |
May 09, 2024 | 16.86 | 16.98 | 16.86 | 16.98 | 48,047 | -0.06(-0.35%) |
May 08, 2024 | 16.95 | 17.09 | 16.95 | 17.04 | 82,693 | -0.08(-0.47%) |
May 07, 2024 | 16.90 | 17.22 | 16.90 | 17.12 | 67,185 | -0.43(-2.45%) |
May 06, 2024 | 17.49 | 17.55 | 17.04 | 17.55 | 39,515 | +0.30(+1.74%) |
May 03, 2024 | 17.30 | 17.41 | 17.14 | 17.25 | 38,971 | +0.05(+0.29%) |
May 02, 2024 | 17.05 | 17.26 | 17.05 | 17.20 | 44,346 | +0.55(+3.30%) |
May 01, 2024 | 16.70 | 17.00 | 16.65 | 16.65 | 30,676 | -0.32(-1.89%) |
Apr 30, 2024 | 17.11 | 17.18 | 16.92 | 16.97 | 59,504 | -0.95(-5.30%) |
Apr 29, 2024 | 17.70 | 17.92 | 17.70 | 17.92 | 62,848 | +0.06(+0.34%) |
Apr 26, 2024 | 17.41 | 17.86 | 17.10 | 17.86 | 55,822 | -0.03(-0.17%) |
Apr 25, 2024 | 17.86 | 18.15 | 17.72 | 17.89 | 51,658 | -0.34(-1.87%) |
Apr 24, 2024 | 18.30 | 18.77 | 18.14 | 18.23 | 110,377 | +0.09(+0.50%) |
Apr 23, 2024 | 17.85 | 18.14 | 17.85 | 18.14 | 76,021 | -0.14(-0.77%) |
Apr 22, 2024 | 18.32 | 18.37 | 18.20 | 18.28 | 71,440 | -0.16(-0.87%) |
Apr 19, 2024 | 18.43 | 18.44 | 18.39 | 18.44 | 26,649 | -0.03(-0.16%) |
Apr 18, 2024 | 18.52 | 18.59 | 18.44 | 18.47 | 46,618 | -0.09(-0.48%) |
Apr 17, 2024 | 18.66 | 18.66 | 18.45 | 18.56 | 23,952 | -0.15(-0.80%) |
Apr 16, 2024 | 18.85 | 18.85 | 18.71 | 18.71 | 30,914 | -0.31(-1.63%) |
Apr 15, 2024 | 19.25 | 19.35 | 19.01 | 19.02 | 25,775 | +0.02(+0.11%) |
Apr 12, 2024 | 19.15 | 19.15 | 18.83 | 19.00 | 11,948 | -0.31(-1.61%) |
Apr 11, 2024 | 19.24 | 19.33 | 19.11 | 19.31 | 50,281 | +0.38(+2.01%) |
Apr 10, 2024 | 18.94 | 19.74 | 18.88 | 18.93 | 21,045 | -0.25(-1.30%) |
Apr 09, 2024 | 19.25 | 19.25 | 19.05 | 19.18 | 25,298 | +0.13(+0.68%) |
Apr 08, 2024 | 19.04 | 19.09 | 19.02 | 19.05 | 18,651 | +0.33(+1.76%) |
Apr 05, 2024 | 18.68 | 18.76 | 18.65 | 18.72 | 23,577 | +0.27(+1.46%) |
Apr 04, 2024 | 18.70 | 18.83 | 18.44 | 18.45 | 18,300 | -0.06(-0.32%) |
Apr 03, 2024 | 18.40 | 18.53 | 18.40 | 18.51 | 37,791 | -0.14(-0.75%) |
Apr 02, 2024 | 18.65 | 18.65 | 18.25 | 18.65 | 13,019 | +0.17(+0.91%) |