Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 16.93 | 16.99 | 16.50 | 16.60 | 2,664,234 | -0.10(-0.60%) |
May 09, 2024 | 16.80 | 16.86 | 16.35 | 16.70 | 3,759,645 | -0.27(-1.59%) |
May 08, 2024 | 16.60 | 17.02 | 16.54 | 16.97 | 2,618,217 | +0.10(+0.59%) |
May 07, 2024 | 16.76 | 17.00 | 16.68 | 16.87 | 3,041,607 | +0.07(+0.42%) |
May 06, 2024 | 16.90 | 17.09 | 16.77 | 16.80 | 2,842,286 | +0.07(+0.42%) |
May 03, 2024 | 16.59 | 17.04 | 16.57 | 16.73 | 3,397,554 | +0.46(+2.83%) |
May 02, 2024 | 15.97 | 16.29 | 15.63 | 16.27 | 3,072,155 | +0.53(+3.37%) |
May 01, 2024 | 15.58 | 15.91 | 15.24 | 15.74 | 3,860,922 | +0.14(+0.90%) |
Apr 30, 2024 | 16.00 | 16.14 | 15.57 | 15.60 | 3,448,689 | -0.59(-3.64%) |
Apr 29, 2024 | 16.52 | 16.59 | 16.09 | 16.19 | 2,726,209 | -0.16(-0.98%) |
Apr 26, 2024 | 15.75 | 16.38 | 15.75 | 16.35 | 6,294,180 | +0.78(+5.01%) |
Apr 25, 2024 | 15.41 | 15.70 | 15.16 | 15.57 | 4,720,982 | -0.26(-1.64%) |
Apr 24, 2024 | 15.79 | 15.86 | 15.42 | 15.83 | 4,356,833 | +0.05(+0.32%) |
Apr 23, 2024 | 15.27 | 15.84 | 15.22 | 15.78 | 4,193,566 | +0.51(+3.34%) |
Apr 22, 2024 | 15.51 | 15.67 | 15.22 | 15.27 | 5,304,103 | -0.03(-0.20%) |
Apr 19, 2024 | 15.20 | 15.53 | 15.12 | 15.30 | 7,184,735 | +0.04(+0.26%) |
Apr 18, 2024 | 15.44 | 15.74 | 15.18 | 15.26 | 3,939,325 | +0.01(+0.07%) |
Apr 17, 2024 | 15.42 | 15.62 | 15.21 | 15.25 | 4,043,092 | -0.04(-0.26%) |
Apr 16, 2024 | 15.44 | 15.63 | 15.19 | 15.29 | 4,916,835 | -0.38(-2.43%) |
Apr 15, 2024 | 16.13 | 16.30 | 15.62 | 15.67 | 4,999,418 | -0.45(-2.79%) |
Apr 12, 2024 | 16.41 | 16.55 | 15.97 | 16.12 | 3,480,500 | -0.52(-3.12%) |
Apr 11, 2024 | 16.42 | 16.71 | 16.26 | 16.64 | 3,798,699 | +0.11(+0.67%) |
Apr 10, 2024 | 16.74 | 17.23 | 16.37 | 16.53 | 5,018,308 | -0.75(-4.34%) |
Apr 09, 2024 | 17.84 | 17.93 | 17.13 | 17.28 | 4,661,473 | -0.40(-2.26%) |
Apr 08, 2024 | 16.90 | 17.69 | 16.90 | 17.68 | 6,557,679 | +0.85(+5.05%) |
Apr 05, 2024 | 16.83 | 17.02 | 16.50 | 16.83 | 4,594,642 | -0.02(-0.12%) |
Apr 04, 2024 | 16.50 | 17.32 | 16.50 | 16.85 | 7,905,347 | +0.53(+3.25%) |
Apr 03, 2024 | 16.04 | 16.52 | 16.04 | 16.32 | 3,872,812 | +0.08(+0.49%) |
Apr 02, 2024 | 16.29 | 16.87 | 16.16 | 16.24 | 5,433,501 | -0.08(-0.49%) |