Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 21.50 | 21.56 | 21.32 | 21.55 | 147,589 | +0.15(+0.70%) |
May 14, 2024 | 21.79 | 21.79 | 21.30 | 21.40 | 83,767 | -0.38(-1.74%) |
May 13, 2024 | 21.82 | 21.87 | 21.42 | 21.78 | 121,223 | +0.03(+0.14%) |
May 10, 2024 | 21.60 | 21.92 | 21.55 | 21.75 | 316,285 | +0.93(+4.47%) |
May 09, 2024 | 20.71 | 21.20 | 20.49 | 20.82 | 272,835 | +1.35(+6.93%) |
May 08, 2024 | 19.20 | 19.51 | 19.19 | 19.47 | 76,865 | +0.02(+0.10%) |
May 07, 2024 | 19.58 | 19.62 | 19.06 | 19.45 | 104,979 | -0.37(-1.87%) |
May 06, 2024 | 19.87 | 19.98 | 19.59 | 19.82 | 204,876 | +0.67(+3.50%) |
May 03, 2024 | 19.54 | 19.54 | 19.00 | 19.15 | 155,159 | -0.41(-2.10%) |
May 02, 2024 | 19.35 | 19.58 | 19.01 | 19.56 | 120,034 | +0.80(+4.26%) |
May 01, 2024 | 18.31 | 18.96 | 18.31 | 18.76 | 30,266 | +0.25(+1.35%) |
Apr 30, 2024 | 18.60 | 18.89 | 18.40 | 18.51 | 54,130 | -0.40(-2.12%) |
Apr 29, 2024 | 19.30 | 19.41 | 18.60 | 18.91 | 267,609 | +0.75(+4.13%) |
Apr 26, 2024 | 18.99 | 18.99 | 17.46 | 18.16 | 185,467 | -0.83(-4.37%) |
Apr 25, 2024 | 18.66 | 19.23 | 18.54 | 18.99 | 119,074 | +0.58(+3.15%) |
Apr 24, 2024 | 18.66 | 18.73 | 18.10 | 18.41 | 57,768 | +0.16(+0.88%) |
Apr 23, 2024 | 17.64 | 18.46 | 17.64 | 18.25 | 121,697 | +1.31(+7.73%) |
Apr 22, 2024 | 16.78 | 17.02 | 16.69 | 16.94 | 148,847 | +0.44(+2.67%) |
Apr 19, 2024 | 16.31 | 16.53 | 16.21 | 16.50 | 61,049 | +0.14(+0.86%) |
Apr 18, 2024 | 16.34 | 16.53 | 16.07 | 16.36 | 187,961 | -0.09(-0.55%) |
Apr 17, 2024 | 16.78 | 17.13 | 16.22 | 16.45 | 295,240 | -0.23(-1.38%) |
Apr 16, 2024 | 16.98 | 16.98 | 16.45 | 16.68 | 107,426 | -0.98(-5.55%) |
Apr 15, 2024 | 17.74 | 17.82 | 17.44 | 17.66 | 62,840 | -0.22(-1.23%) |
Apr 12, 2024 | 17.88 | 18.10 | 17.68 | 17.88 | 92,838 | -0.21(-1.16%) |
Apr 11, 2024 | 18.00 | 18.14 | 17.92 | 18.09 | 126,870 | +0.46(+2.61%) |
Apr 10, 2024 | 17.56 | 17.71 | 17.31 | 17.63 | 83,494 | -0.31(-1.73%) |
Apr 09, 2024 | 18.00 | 18.05 | 17.33 | 17.94 | 359,981 | +1.07(+6.34%) |
Apr 08, 2024 | 16.65 | 17.22 | 16.65 | 16.87 | 78,348 | +0.51(+3.12%) |
Apr 05, 2024 | 16.67 | 16.67 | 16.19 | 16.36 | 51,431 | -0.51(-3.02%) |
Apr 04, 2024 | 17.08 | 17.32 | 16.77 | 16.87 | 85,601 | -0.06(-0.35%) |
Apr 03, 2024 | 17.00 | 17.12 | 16.83 | 16.93 | 188,592 | +0.21(+1.26%) |
Apr 02, 2024 | 16.73 | 16.98 | 16.40 | 16.72 | 128,944 | -0.05(-0.30%) |
Apr 01, 2024 | 16.82 | 16.82 | 16.63 | 16.77 | 38,074 | -0.03(-0.18%) |
Mar 28, 2024 | 16.93 | 17.05 | 16.69 | 16.80 | 62,060 | -0.05(-0.30%) |
Mar 27, 2024 | 16.65 | 16.92 | 16.55 | 16.85 | 144,942 | +0.20(+1.20%) |
Mar 26, 2024 | 17.08 | 17.08 | 16.49 | 16.65 | 121,711 | -0.16(-0.95%) |
Mar 25, 2024 | 16.69 | 17.21 | 16.67 | 16.81 | 104,455 | +0.42(+2.56%) |
Mar 22, 2024 | 16.51 | 16.67 | 16.14 | 16.39 | 329,329 | -0.88(-5.10%) |
Mar 21, 2024 | 16.86 | 17.67 | 16.66 | 17.27 | 584,619 | -0.07(-0.40%) |
Mar 20, 2024 | 16.89 | 17.47 | 16.76 | 17.34 | 110,119 | +0.25(+1.46%) |
Mar 19, 2024 | 17.27 | 17.34 | 16.57 | 17.09 | 265,954 | -0.04(-0.23%) |
Mar 18, 2024 | 17.68 | 17.68 | 17.01 | 17.13 | 137,059 | -0.48(-2.73%) |
Mar 15, 2024 | 17.46 | 17.95 | 17.46 | 17.61 | 144,525 | +0.83(+4.95%) |
Mar 14, 2024 | 17.26 | 17.29 | 16.30 | 16.78 | 245,719 | -1.78(-9.59%) |
Mar 13, 2024 | 18.50 | 19.40 | 18.25 | 18.56 | 633,687 | +2.23(+13.66%) |
Mar 12, 2024 | 16.03 | 16.80 | 15.93 | 16.33 | 207,286 | +1.37(+9.16%) |
Mar 11, 2024 | 15.06 | 15.28 | 14.82 | 14.96 | 42,816 | +0.09(+0.61%) |
Mar 08, 2024 | 14.90 | 15.22 | 14.73 | 14.87 | 59,862 | +0.35(+2.41%) |
Mar 07, 2024 | 14.74 | 14.87 | 14.29 | 14.52 | 101,062 | -0.38(-2.55%) |
Mar 06, 2024 | 14.79 | 15.41 | 14.68 | 14.90 | 182,116 | +1.07(+7.74%) |
Mar 05, 2024 | 14.50 | 14.50 | 13.64 | 13.83 | 145,733 | -1.29(-8.53%) |
Mar 04, 2024 | 15.40 | 15.41 | 14.62 | 15.12 | 81,716 | -0.03(-0.20%) |