Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.54 | 18.55 | 18.10 | 18.35 | 11,953 | +0.04(+0.22%) |
May 17, 2024 | 18.40 | 18.40 | 17.95 | 18.31 | 8,394 | +0.21(+1.16%) |
May 16, 2024 | 18.55 | 18.56 | 17.80 | 18.10 | 12,365 | -0.24(-1.31%) |
May 15, 2024 | 18.51 | 18.65 | 18.19 | 18.34 | 11,847 | +0.08(+0.44%) |
May 14, 2024 | 18.59 | 18.62 | 18.25 | 18.26 | 7,945 | -0.23(-1.24%) |
May 13, 2024 | 18.24 | 18.64 | 18.20 | 18.49 | 9,529 | +0.25(+1.37%) |
May 10, 2024 | 18.15 | 18.25 | 18.03 | 18.24 | 9,896 | +0.16(+0.88%) |
May 09, 2024 | 18.06 | 18.17 | 18.01 | 18.08 | 10,608 | +0.03(+0.17%) |
May 08, 2024 | 18.09 | 18.22 | 17.97 | 18.05 | 13,742 | -0.20(-1.09%) |
May 07, 2024 | 18.18 | 18.46 | 18.00 | 18.25 | 18,207 | -0.23(-1.25%) |
May 06, 2024 | 18.12 | 18.50 | 18.03 | 18.48 | 17,745 | +0.48(+2.67%) |
May 03, 2024 | 18.90 | 18.90 | 17.67 | 18.00 | 9,239 | -0.22(-1.21%) |
May 02, 2024 | 18.75 | 18.90 | 18.21 | 18.22 | 23,109 | -0.50(-2.65%) |
May 01, 2024 | 18.83 | 19.00 | 18.61 | 18.72 | 14,819 | -0.11(-0.60%) |
Apr 30, 2024 | 19.17 | 19.17 | 18.60 | 18.83 | 32,673 | -0.30(-1.56%) |
Apr 29, 2024 | 18.87 | 19.34 | 18.81 | 19.13 | 32,380 | +0.58(+3.12%) |
Apr 26, 2024 | 18.18 | 18.76 | 18.04 | 18.55 | 38,850 | +0.35(+1.92%) |
Apr 25, 2024 | 17.81 | 18.22 | 17.66 | 18.20 | 39,145 | +0.00(+0.00%) |
Apr 24, 2024 | 17.00 | 18.45 | 17.00 | 18.20 | 165,042 | +2.71(+17.46%) |
Apr 23, 2024 | 15.75 | 15.75 | 15.29 | 15.49 | 20,142 | +0.41(+2.75%) |
Apr 22, 2024 | 15.02 | 15.39 | 15.02 | 15.08 | 14,614 | +0.02(+0.13%) |
Apr 19, 2024 | 15.18 | 15.55 | 15.05 | 15.06 | 14,732 | -0.31(-2.05%) |
Apr 18, 2024 | 15.57 | 15.57 | 15.30 | 15.37 | 11,650 | -0.04(-0.23%) |
Apr 17, 2024 | 15.57 | 15.80 | 15.30 | 15.41 | 15,616 | -0.19(-1.22%) |
Apr 16, 2024 | 15.78 | 15.87 | 15.27 | 15.60 | 33,136 | +0.14(+0.91%) |
Apr 15, 2024 | 16.24 | 16.24 | 15.30 | 15.46 | 20,431 | -0.64(-3.98%) |
Apr 12, 2024 | 16.30 | 16.41 | 16.03 | 16.10 | 13,944 | -0.74(-4.37%) |
Apr 11, 2024 | 16.02 | 16.98 | 16.02 | 16.84 | 9,089 | +0.29(+1.73%) |
Apr 10, 2024 | 16.91 | 16.96 | 16.36 | 16.55 | 24,275 | -0.55(-3.22%) |
Apr 09, 2024 | 17.20 | 17.31 | 16.85 | 17.10 | 8,899 | +0.03(+0.17%) |
Apr 08, 2024 | 16.66 | 17.50 | 15.86 | 17.07 | 31,820 | +0.42(+2.53%) |
Apr 05, 2024 | 16.65 | 16.77 | 16.45 | 16.65 | 16,997 | +0.12(+0.73%) |
Apr 04, 2024 | 16.25 | 16.70 | 15.76 | 16.53 | 26,893 | +0.18(+1.10%) |
Apr 03, 2024 | 16.17 | 16.72 | 16.00 | 16.35 | 38,480 | +0.36(+2.25%) |
Apr 02, 2024 | 15.63 | 15.99 | 15.63 | 15.99 | 9,828 | +0.08(+0.50%) |
Apr 01, 2024 | 15.40 | 15.91 | 15.17 | 15.91 | 22,283 | +0.52(+3.38%) |
Mar 28, 2024 | 15.08 | 15.39 | 14.81 | 15.39 | 35,184 | +0.63(+4.30%) |
Mar 27, 2024 | 14.95 | 14.98 | 14.51 | 14.76 | 24,174 | -0.14(-0.97%) |
Mar 26, 2024 | 15.07 | 15.07 | 14.79 | 14.90 | 17,753 | -0.09(-0.60%) |
Mar 25, 2024 | 15.00 | 15.39 | 14.96 | 14.99 | 40,473 | +0.03(+0.20%) |
Mar 22, 2024 | 14.70 | 15.00 | 14.60 | 14.96 | 37,080 | +0.49(+3.39%) |
Mar 21, 2024 | 14.45 | 14.79 | 14.16 | 14.47 | 12,504 | +0.07(+0.49%) |
Mar 20, 2024 | 14.00 | 14.50 | 13.64 | 14.40 | 37,201 | +0.86(+6.35%) |
Mar 19, 2024 | 12.61 | 13.83 | 12.61 | 13.54 | 107,370 | +0.49(+3.75%) |
Mar 18, 2024 | 12.19 | 13.17 | 12.08 | 13.05 | 336,865 | -1.17(-8.23%) |
Mar 15, 2024 | 14.15 | 14.50 | 14.10 | 14.22 | 16,142 | -0.00(-0.03%) |
Mar 14, 2024 | 14.21 | 14.41 | 14.15 | 14.22 | 29,794 | -0.44(-2.97%) |
Mar 13, 2024 | 14.77 | 14.97 | 14.50 | 14.66 | 43,317 | -0.24(-1.61%) |
Mar 12, 2024 | 14.94 | 15.10 | 14.70 | 14.90 | 24,394 | +0.01(+0.10%) |
Mar 11, 2024 | 15.05 | 15.10 | 14.50 | 14.89 | 32,139 | -0.10(-0.70%) |
Mar 08, 2024 | 15.05 | 15.50 | 14.95 | 14.99 | 44,157 | -0.06(-0.40%) |
Mar 07, 2024 | 15.15 | 15.39 | 14.88 | 15.05 | 79,732 | +0.01(+0.03%) |
Mar 06, 2024 | 15.15 | 15.80 | 14.88 | 15.04 | 85,097 | -0.05(-0.36%) |
Mar 05, 2024 | 15.48 | 15.48 | 14.89 | 15.10 | 41,503 | +0.04(+0.27%) |
Mar 04, 2024 | 14.00 | 15.36 | 14.00 | 15.06 | 71,662 | +1.26(+9.13%) |