Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 18.41 | 18.56 | 18.39 | 18.55 | 83,548 | +0.06(+0.32%) |
May 16, 2024 | 18.49 | 18.60 | 18.45 | 18.49 | 105,893 | -0.40(-2.12%) |
May 15, 2024 | 18.62 | 18.95 | 18.56 | 18.89 | 73,672 | +0.39(+2.11%) |
May 14, 2024 | 18.36 | 18.57 | 18.33 | 18.50 | 79,898 | +0.05(+0.27%) |
May 13, 2024 | 18.42 | 18.53 | 18.38 | 18.45 | 72,657 | -0.29(-1.55%) |
May 10, 2024 | 18.73 | 18.79 | 18.65 | 18.74 | 78,888 | +0.16(+0.86%) |
May 09, 2024 | 18.45 | 18.62 | 18.34 | 18.58 | 89,764 | +0.16(+0.88%) |
May 08, 2024 | 18.25 | 18.55 | 18.25 | 18.42 | 70,315 | +0.09(+0.48%) |
May 07, 2024 | 18.24 | 18.49 | 18.24 | 18.33 | 82,577 | +0.07(+0.38%) |
May 06, 2024 | 18.16 | 18.35 | 18.16 | 18.26 | 163,139 | +0.05(+0.26%) |
May 03, 2024 | 18.18 | 18.26 | 18.03 | 18.21 | 80,964 | +0.40(+2.26%) |
May 02, 2024 | 17.53 | 17.88 | 11.42 | 17.81 | 1,124,375 | +0.01(+0.06%) |
May 01, 2024 | 17.72 | 18.07 | 17.61 | 17.80 | 200,722 | +0.08(+0.45%) |
Apr 30, 2024 | 17.90 | 18.06 | 17.70 | 17.72 | 1,185,349 | -0.19(-1.07%) |
Apr 29, 2024 | 17.77 | 18.00 | 17.77 | 17.91 | 372,779 | +0.24(+1.37%) |
Apr 26, 2024 | 17.52 | 17.76 | 17.52 | 17.67 | 621,775 | +0.30(+1.73%) |
Apr 25, 2024 | 17.02 | 17.46 | 17.01 | 17.37 | 337,594 | -0.37(-2.09%) |
Apr 24, 2024 | 17.74 | 17.78 | 17.50 | 17.74 | 125,082 | +1.50(+9.24%) |
Apr 23, 2024 | 16.26 | 16.39 | 16.11 | 16.24 | 1,670,903 | +0.05(+0.31%) |
Apr 22, 2024 | 16.21 | 16.25 | 16.02 | 16.19 | 1,000,851 | -0.17(-1.04%) |
Apr 19, 2024 | 16.45 | 16.51 | 16.27 | 16.36 | 770,634 | -0.13(-0.79%) |
Apr 18, 2024 | 16.66 | 16.71 | 16.37 | 16.49 | 4,893,310 | -0.20(-1.20%) |
Apr 17, 2024 | 16.84 | 16.84 | 16.50 | 16.69 | 1,899,950 | -0.08(-0.48%) |
Apr 16, 2024 | 16.76 | 16.82 | 16.66 | 16.77 | 4,275,595 | -0.11(-0.65%) |
Apr 15, 2024 | 17.17 | 17.24 | 16.83 | 16.88 | 5,438,064 | +0.23(+1.41%) |
Apr 12, 2024 | 16.76 | 16.84 | 16.61 | 16.64 | 1,820,663 | -0.30(-1.80%) |
Apr 11, 2024 | 16.94 | 16.97 | 16.64 | 16.95 | 1,564,352 | -0.08(-0.47%) |
Apr 10, 2024 | 16.88 | 17.16 | 16.85 | 17.03 | 2,251,955 | -0.26(-1.50%) |
Apr 09, 2024 | 17.42 | 17.44 | 17.13 | 17.29 | 856,084 | +0.05(+0.29%) |
Apr 08, 2024 | 17.37 | 17.41 | 17.24 | 17.24 | 1,622,247 | +0.19(+1.11%) |
Apr 05, 2024 | 16.76 | 17.10 | 16.73 | 17.05 | 1,093,535 | +0.18(+1.07%) |
Apr 04, 2024 | 17.16 | 17.25 | 16.87 | 16.87 | 1,013,206 | -0.16(-0.94%) |
Apr 03, 2024 | 16.83 | 17.06 | 16.82 | 17.03 | 4,092,277 | +0.22(+1.31%) |
Apr 02, 2024 | 16.75 | 16.82 | 16.69 | 16.81 | 1,650,561 | +0.06(+0.36%) |
Apr 01, 2024 | 16.86 | 16.91 | 12.01 | 16.75 | 162,361 | -0.19(-1.12%) |
Mar 28, 2024 | 16.61 | 17.00 | 16.61 | 16.94 | 131,184 | -0.22(-1.28%) |
Mar 27, 2024 | 17.11 | 17.18 | 17.05 | 17.16 | 131,572 | -0.30(-1.72%) |
Mar 26, 2024 | 17.38 | 17.56 | 17.28 | 17.46 | 143,125 | -0.05(-0.29%) |
Mar 25, 2024 | 17.54 | 17.70 | 17.51 | 17.51 | 165,756 | -0.17(-0.96%) |
Mar 22, 2024 | 17.70 | 17.76 | 17.64 | 17.68 | 321,273 | -0.13(-0.73%) |
Mar 21, 2024 | 17.64 | 17.83 | 17.64 | 17.81 | 273,290 | +0.21(+1.19%) |
Mar 20, 2024 | 17.45 | 17.60 | 17.29 | 17.60 | 104,219 | +0.27(+1.56%) |
Mar 19, 2024 | 17.35 | 17.43 | 17.29 | 17.33 | 681,458 | -0.14(-0.80%) |
Mar 18, 2024 | 17.57 | 17.58 | 17.40 | 17.47 | 66,658 | -0.30(-1.69%) |
Mar 15, 2024 | 17.80 | 17.83 | 17.72 | 17.77 | 113,768 | +0.05(+0.28%) |
Mar 14, 2024 | 17.85 | 17.85 | 17.61 | 17.72 | 112,564 | -0.13(-0.73%) |
Mar 13, 2024 | 17.87 | 17.91 | 17.77 | 17.85 | 75,881 | -0.03(-0.17%) |
Mar 12, 2024 | 17.57 | 17.88 | 17.48 | 17.88 | 116,109 | +0.36(+2.05%) |
Mar 11, 2024 | 17.52 | 17.61 | 17.43 | 17.52 | 150,698 | -0.23(-1.30%) |
Mar 08, 2024 | 18.03 | 18.06 | 17.74 | 17.75 | 154,381 | +0.00(+0.00%) |
Mar 07, 2024 | 17.62 | 17.77 | 17.59 | 17.75 | 152,077 | +0.31(+1.78%) |
Mar 06, 2024 | 17.25 | 17.51 | 17.25 | 17.44 | 477,716 | +0.38(+2.23%) |
Mar 05, 2024 | 17.23 | 17.34 | 17.05 | 17.06 | 333,610 | -0.32(-1.84%) |
Mar 04, 2024 | 17.26 | 17.39 | 17.21 | 17.38 | 105,621 | -0.09(-0.52%) |