Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	17.16	17.53	17.12	17.48	13,283,045	+0.18(+1.04%)
May 07, 2026	17.54	17.55	17.20	17.30	18,928,978	-0.42(-2.37%)
May 06, 2026	17.99	18.03	17.65	17.72	19,393,934	-0.18(-1.01%)
May 05, 2026	18.06	18.13	17.82	17.90	14,127,568	+0.13(+0.73%)
May 04, 2026	17.66	17.99	17.57	17.77	24,121,532	+0.35(+2.01%)
May 01, 2026	17.44	17.58	17.36	17.42	21,455,308	+0.34(+1.99%)
Apr 30, 2026	17.05	17.18	16.96	17.08	13,287,591	+0.23(+1.36%)
Apr 29, 2026	17.41	17.43	16.75	16.85	33,338,988	-0.52(-2.99%)
Apr 28, 2026	17.15	17.40	17.09	17.37	18,904,120	+0.10(+0.58%)
Apr 27, 2026	17.48	17.60	17.10	17.27	20,601,664	-0.25(-1.43%)
Apr 24, 2026	17.56	17.60	17.38	17.52	17,057,208	+0.03(+0.17%)
Apr 23, 2026	17.55	17.70	17.24	17.49	30,166,368	-0.64(-3.53%)
Apr 22, 2026	18.20	18.32	18.01	18.13	31,725,328	+0.78(+4.50%)
Apr 21, 2026	17.43	17.61	17.26	17.35	23,062,284	-0.27(-1.53%)
Apr 20, 2026	17.51	17.71	17.21	17.62	28,530,596	-0.76(-4.13%)
Apr 17, 2026	18.18	18.64	18.07	18.38	39,356,500	+0.56(+3.14%)
Apr 16, 2026	17.76	17.85	17.26	17.82	24,787,948	-0.15(-0.83%)
Apr 15, 2026	17.63	18.04	17.49	17.97	26,177,180	+0.48(+2.74%)
Apr 14, 2026	17.94	18.26	17.41	17.49	40,806,496	+0.41(+2.40%)
Apr 13, 2026	16.59	17.14	16.46	17.08	33,974,632	+0.03(+0.18%)
Apr 10, 2026	16.78	17.06	16.68	17.05	29,960,208	+0.28(+1.67%)
Apr 09, 2026	16.45	16.84	16.28	16.77	28,825,420	+0.05(+0.30%)
Apr 08, 2026	17.06	17.12	16.50	16.72	38,498,692	+0.77(+4.83%)
Apr 07, 2026	15.74	15.98	15.55	15.95	34,903,704	-0.25(-1.54%)
Apr 06, 2026	16.19	16.39	16.03	16.20	29,377,360	+0.57(+3.65%)
Apr 02, 2026	15.32	15.67	15.21	15.63	40,975,892	-0.53(-3.28%)
Apr 01, 2026	16.11	16.37	15.91	16.16	40,001,448	+0.33(+2.08%)
Mar 31, 2026	15.53	16.02	15.37	15.83	39,753,960	+0.56(+3.67%)
Mar 30, 2026	15.64	15.70	15.19	15.27	44,631,112	+0.26(+1.73%)
Mar 27, 2026	15.06	15.17	14.86	15.01	54,013,032	-0.45(-2.91%)
Mar 26, 2026	15.66	15.80	15.34	15.46	38,849,512	-0.95(-5.79%)
Mar 25, 2026	16.48	16.61	16.21	16.41	44,743,056	+0.44(+2.76%)
Mar 24, 2026	16.24	16.32	15.87	15.97	36,463,696	-0.31(-1.90%)
Mar 23, 2026	16.23	16.56	15.98	16.28	50,676,332	+0.18(+1.12%)
Mar 20, 2026	16.21	16.22	15.98	16.10	33,647,232	-0.06(-0.37%)
Mar 19, 2026	16.06	16.29	15.85	16.16	41,981,020	-0.34(-2.06%)
Mar 18, 2026	16.91	16.95	16.36	16.50	45,826,208	-1.04(-5.93%)
Mar 17, 2026	17.53	17.82	17.41	17.54	35,738,572	-0.07(-0.40%)
Mar 16, 2026	17.23	17.75	17.03	17.61	56,277,192	+1.72(+10.82%)
Mar 13, 2026	16.49	16.73	15.79	15.89	46,759,892	+0.26(+1.66%)
Mar 12, 2026	15.53	15.84	15.39	15.63	23,734,492	-0.06(-0.38%)
Mar 11, 2026	15.47	15.77	15.34	15.69	25,032,602	+0.29(+1.88%)
Mar 10, 2026	15.53	15.79	15.16	15.40	31,707,514	+0.03(+0.20%)
Mar 09, 2026	15.24	15.51	15.15	15.37	38,605,420	+0.44(+2.95%)
Mar 06, 2026	15.17	15.21	14.75	14.93	35,189,708	-0.87(-5.51%)
Mar 05, 2026	16.00	16.11	15.50	15.80	44,990,100	-0.45(-2.77%)
Mar 04, 2026	15.71	16.63	15.60	16.25	69,648,512	+1.32(+8.84%)
Mar 03, 2026	14.81	15.20	14.55	14.93	43,405,124	-0.44(-2.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.