Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 18.77 | 19.55 | 18.36 | 19.38 | 264,195 | +0.52(+2.76%) |
May 17, 2024 | 19.31 | 19.45 | 18.86 | 18.86 | 84,863 | -0.49(-2.53%) |
May 16, 2024 | 19.59 | 20.00 | 18.86 | 19.35 | 247,999 | -0.34(-1.73%) |
May 15, 2024 | 19.00 | 19.76 | 19.00 | 19.69 | 214,192 | +0.74(+3.91%) |
May 14, 2024 | 18.21 | 18.99 | 18.03 | 18.95 | 116,080 | +0.65(+3.55%) |
May 13, 2024 | 18.73 | 18.85 | 18.05 | 18.30 | 214,329 | -0.37(-1.98%) |
May 10, 2024 | 19.30 | 19.53 | 18.50 | 18.67 | 136,625 | -0.53(-2.76%) |
May 09, 2024 | 19.29 | 19.40 | 18.80 | 19.20 | 218,659 | -0.20(-1.03%) |
May 08, 2024 | 19.59 | 20.16 | 19.34 | 19.40 | 314,509 | -0.10(-0.51%) |
May 07, 2024 | 19.71 | 20.16 | 18.94 | 19.50 | 345,307 | -0.11(-0.56%) |
May 06, 2024 | 19.64 | 19.92 | 18.99 | 19.61 | 254,073 | +0.41(+2.14%) |
May 03, 2024 | 18.60 | 19.85 | 18.27 | 19.20 | 283,273 | +0.70(+3.78%) |
May 02, 2024 | 18.17 | 18.70 | 18.01 | 18.50 | 145,409 | +0.40(+2.21%) |
May 01, 2024 | 17.48 | 18.40 | 17.19 | 18.10 | 158,925 | +0.52(+2.96%) |
Apr 30, 2024 | 17.50 | 18.09 | 17.21 | 17.58 | 468,375 | +0.13(+0.74%) |
Apr 29, 2024 | 16.86 | 17.79 | 16.54 | 17.45 | 281,766 | +0.64(+3.81%) |
Apr 26, 2024 | 16.25 | 16.82 | 16.23 | 16.81 | 130,371 | +0.68(+4.22%) |
Apr 25, 2024 | 15.80 | 16.32 | 15.44 | 16.13 | 213,265 | +0.17(+1.07%) |
Apr 24, 2024 | 16.67 | 16.76 | 15.87 | 15.96 | 209,810 | -0.61(-3.68%) |
Apr 23, 2024 | 17.09 | 17.62 | 16.57 | 16.57 | 268,183 | -0.42(-2.47%) |
Apr 22, 2024 | 15.98 | 17.15 | 15.79 | 16.99 | 343,928 | +1.04(+6.52%) |
Apr 19, 2024 | 15.55 | 16.27 | 15.44 | 15.95 | 162,088 | +0.44(+2.84%) |
Apr 18, 2024 | 15.62 | 15.94 | 15.42 | 15.51 | 230,307 | -0.08(-0.51%) |
Apr 17, 2024 | 15.67 | 15.91 | 15.45 | 15.59 | 230,420 | -0.04(-0.26%) |
Apr 16, 2024 | 15.38 | 15.87 | 14.90 | 15.63 | 542,912 | +0.03(+0.19%) |
Apr 15, 2024 | 16.75 | 16.98 | 15.56 | 15.60 | 377,570 | -1.30(-7.69%) |
Apr 12, 2024 | 17.51 | 17.55 | 16.80 | 16.90 | 126,019 | -0.54(-3.10%) |
Apr 11, 2024 | 17.35 | 17.47 | 16.89 | 17.44 | 177,276 | +0.07(+0.40%) |
Apr 10, 2024 | 17.48 | 17.83 | 17.04 | 17.37 | 272,485 | -0.29(-1.64%) |
Apr 09, 2024 | 18.27 | 18.51 | 17.28 | 17.66 | 307,148 | -0.42(-2.32%) |
Apr 08, 2024 | 18.60 | 19.00 | 17.80 | 18.08 | 418,858 | -0.47(-2.53%) |
Apr 05, 2024 | 16.86 | 19.95 | 16.86 | 18.55 | 1,089,522 | +1.83(+10.94%) |
Apr 04, 2024 | 17.07 | 17.52 | 16.68 | 16.72 | 389,235 | -0.37(-2.17%) |
Apr 03, 2024 | 15.30 | 17.16 | 15.28 | 17.09 | 1,135,033 | +2.11(+14.09%) |
Apr 02, 2024 | 15.24 | 15.39 | 14.88 | 14.98 | 64,378 | -0.36(-2.35%) |
Apr 01, 2024 | 15.18 | 15.42 | 14.94 | 15.34 | 115,013 | +0.24(+1.59%) |
Mar 28, 2024 | 14.94 | 15.27 | 14.80 | 15.10 | 153,952 | +0.05(+0.33%) |
Mar 27, 2024 | 14.75 | 15.11 | 14.37 | 15.05 | 210,358 | +0.37(+2.52%) |
Mar 26, 2024 | 14.79 | 14.90 | 14.51 | 14.68 | 189,844 | -0.12(-0.81%) |
Mar 25, 2024 | 14.73 | 15.28 | 14.66 | 14.80 | 390,875 | +0.00(+0.00%) |
Mar 22, 2024 | 14.30 | 14.87 | 14.08 | 14.80 | 369,664 | +0.28(+1.93%) |
Mar 21, 2024 | 14.55 | 14.58 | 13.93 | 14.52 | 264,087 | +0.18(+1.26%) |
Mar 20, 2024 | 13.63 | 14.36 | 13.45 | 14.34 | 420,873 | +0.71(+5.21%) |
Mar 19, 2024 | 13.75 | 14.21 | 13.38 | 13.63 | 677,186 | +0.00(+0.00%) |
Mar 18, 2024 | 12.79 | 13.73 | 12.79 | 13.63 | 538,321 | +0.82(+6.40%) |
Mar 15, 2024 | 12.22 | 12.85 | 12.22 | 12.81 | 227,119 | +0.52(+4.23%) |
Mar 14, 2024 | 12.35 | 12.55 | 12.13 | 12.29 | 277,651 | -0.12(-0.97%) |
Mar 13, 2024 | 12.57 | 13.00 | 12.26 | 12.41 | 577,548 | -0.10(-0.80%) |
Mar 12, 2024 | 12.26 | 12.54 | 12.02 | 12.51 | 202,084 | +0.43(+3.56%) |
Mar 11, 2024 | 12.32 | 12.41 | 11.81 | 12.08 | 227,032 | -0.04(-0.33%) |
Mar 08, 2024 | 12.18 | 12.49 | 11.81 | 12.12 | 257,966 | -0.14(-1.14%) |
Mar 07, 2024 | 12.64 | 12.89 | 12.02 | 12.26 | 265,980 | -0.48(-3.77%) |
Mar 06, 2024 | 12.91 | 13.49 | 12.64 | 12.74 | 353,674 | -0.17(-1.32%) |
Mar 05, 2024 | 13.60 | 13.81 | 12.80 | 12.91 | 202,462 | -0.71(-5.21%) |
Mar 04, 2024 | 13.89 | 14.13 | 13.37 | 13.62 | 431,644 | +0.27(+2.02%) |