Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 17.61 | 18.15 | 17.61 | 17.98 | 95,781 | +0.34(+1.93%) |
May 20, 2024 | 17.30 | 17.69 | 17.30 | 17.64 | 78,664 | +0.36(+2.08%) |
May 17, 2024 | 17.27 | 17.32 | 16.59 | 17.28 | 78,479 | +0.09(+0.52%) |
May 16, 2024 | 17.11 | 17.36 | 17.11 | 17.19 | 89,726 | +0.09(+0.52%) |
May 15, 2024 | 16.81 | 17.10 | 16.71 | 17.10 | 90,536 | +0.51(+3.06%) |
May 14, 2024 | 16.77 | 16.93 | 16.49 | 16.59 | 60,687 | -0.06(-0.36%) |
May 13, 2024 | 17.26 | 17.28 | 16.57 | 16.65 | 67,332 | -0.50(-2.90%) |
May 10, 2024 | 17.10 | 17.21 | 16.93 | 17.15 | 111,488 | +0.03(+0.17%) |
May 09, 2024 | 16.55 | 17.13 | 16.52 | 17.12 | 95,224 | +0.65(+3.93%) |
May 08, 2024 | 16.13 | 16.65 | 16.09 | 16.47 | 165,774 | +0.30(+1.85%) |
May 07, 2024 | 16.58 | 16.81 | 16.16 | 16.17 | 81,659 | -0.37(-2.23%) |
May 06, 2024 | 16.75 | 16.92 | 16.48 | 16.54 | 100,185 | -0.05(-0.30%) |
May 03, 2024 | 16.73 | 16.73 | 16.18 | 16.59 | 81,999 | +0.18(+1.09%) |
May 02, 2024 | 15.94 | 16.58 | 15.74 | 16.41 | 130,284 | +0.35(+2.17%) |
May 01, 2024 | 15.99 | 16.15 | 15.90 | 16.06 | 66,436 | +0.19(+1.19%) |
Apr 30, 2024 | 16.05 | 16.07 | 15.85 | 15.87 | 59,972 | -0.23(-1.42%) |
Apr 29, 2024 | 15.92 | 16.32 | 15.92 | 16.10 | 58,450 | +0.19(+1.19%) |
Apr 26, 2024 | 15.92 | 15.97 | 15.68 | 15.91 | 51,507 | +0.10(+0.63%) |
Apr 25, 2024 | 16.09 | 16.10 | 15.79 | 15.81 | 84,544 | -0.46(-2.82%) |
Apr 24, 2024 | 16.11 | 16.31 | 16.11 | 16.27 | 73,283 | +0.06(+0.37%) |
Apr 23, 2024 | 16.38 | 16.50 | 16.12 | 16.21 | 52,936 | -0.13(-0.79%) |
Apr 22, 2024 | 16.28 | 16.78 | 16.27 | 16.34 | 138,198 | +0.06(+0.40%) |
Apr 19, 2024 | 15.49 | 16.29 | 15.49 | 16.28 | 167,694 | +0.76(+4.91%) |
Apr 18, 2024 | 15.62 | 15.83 | 15.47 | 15.52 | 90,651 | -0.05(-0.32%) |
Apr 17, 2024 | 15.92 | 15.96 | 15.55 | 15.57 | 77,976 | -0.30(-1.88%) |
Apr 16, 2024 | 15.78 | 16.04 | 15.70 | 15.86 | 93,573 | +0.01(+0.06%) |
Apr 15, 2024 | 15.90 | 15.99 | 15.72 | 15.85 | 93,034 | +0.06(+0.38%) |
Apr 12, 2024 | 15.89 | 15.96 | 15.72 | 15.79 | 69,122 | -0.16(-1.00%) |
Apr 11, 2024 | 15.95 | 16.02 | 15.74 | 15.95 | 96,590 | +0.01(+0.06%) |
Apr 10, 2024 | 16.10 | 16.19 | 15.73 | 15.94 | 100,299 | -0.53(-3.21%) |
Apr 09, 2024 | 16.99 | 16.99 | 16.36 | 16.47 | 71,141 | -0.41(-2.42%) |
Apr 08, 2024 | 16.94 | 17.26 | 16.88 | 16.88 | 58,827 | -0.05(-0.29%) |
Apr 05, 2024 | 17.01 | 17.07 | 16.85 | 16.93 | 53,983 | -0.06(-0.35%) |
Apr 04, 2024 | 17.31 | 17.44 | 16.98 | 16.99 | 75,159 | -0.20(-1.16%) |
Apr 03, 2024 | 16.98 | 17.37 | 16.94 | 17.19 | 64,272 | +0.17(+1.00%) |
Apr 02, 2024 | 16.90 | 17.13 | 16.76 | 17.02 | 74,973 | -0.06(-0.35%) |
Apr 01, 2024 | 17.34 | 17.34 | 16.80 | 17.08 | 117,365 | -0.14(-0.81%) |
Mar 28, 2024 | 16.87 | 17.22 | 16.87 | 17.22 | 408,267 | +0.31(+1.83%) |
Mar 27, 2024 | 16.89 | 17.01 | 16.66 | 16.91 | 97,554 | +0.21(+1.25%) |
Mar 26, 2024 | 16.84 | 16.90 | 16.62 | 16.70 | 97,629 | -0.03(-0.18%) |
Mar 25, 2024 | 16.78 | 16.78 | 16.24 | 16.73 | 105,878 | +0.04(+0.24%) |
Mar 22, 2024 | 17.09 | 17.12 | 16.67 | 16.69 | 144,639 | -0.72(-4.12%) |
Mar 21, 2024 | 17.32 | 17.47 | 17.15 | 17.41 | 78,059 | +0.17(+0.98%) |
Mar 20, 2024 | 16.80 | 17.33 | 16.74 | 17.24 | 78,220 | +0.35(+2.07%) |
Mar 19, 2024 | 16.72 | 16.91 | 16.69 | 16.89 | 44,006 | +0.20(+1.19%) |
Mar 18, 2024 | 17.21 | 17.21 | 16.69 | 16.69 | 70,544 | -0.45(-2.62%) |
Mar 15, 2024 | 16.85 | 17.22 | 16.83 | 17.14 | 190,922 | +0.18(+1.06%) |
Mar 14, 2024 | 16.97 | 17.00 | 16.83 | 16.96 | 80,441 | -0.07(-0.41%) |
Mar 13, 2024 | 16.96 | 17.20 | 16.92 | 17.03 | 66,801 | -0.02(-0.12%) |
Mar 12, 2024 | 16.64 | 17.08 | 16.49 | 17.05 | 59,495 | +0.44(+2.64%) |
Mar 11, 2024 | 16.69 | 16.75 | 16.53 | 16.61 | 44,900 | -0.23(-1.36%) |
Mar 08, 2024 | 16.65 | 17.09 | 16.60 | 16.84 | 106,227 | +0.25(+1.50%) |
Mar 07, 2024 | 17.30 | 17.39 | 16.47 | 16.59 | 238,375 | -0.52(-3.02%) |
Mar 06, 2024 | 17.17 | 17.18 | 16.65 | 17.11 | 97,776 | +0.04(+0.23%) |
Mar 05, 2024 | 16.63 | 17.22 | 16.59 | 17.07 | 85,433 | +0.35(+2.08%) |
Mar 04, 2024 | 17.43 | 17.50 | 16.66 | 16.72 | 115,597 | -0.74(-4.26%) |