Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 16.40 | 16.49 | 16.15 | 16.24 | 515,475 | -0.24(-1.46%) |
May 20, 2024 | 16.78 | 16.78 | 16.37 | 16.48 | 553,856 | -0.45(-2.66%) |
May 17, 2024 | 16.90 | 17.06 | 16.89 | 16.93 | 458,829 | -0.01(-0.06%) |
May 16, 2024 | 16.70 | 16.99 | 16.70 | 16.94 | 525,650 | +0.31(+1.86%) |
May 15, 2024 | 16.47 | 16.73 | 16.38 | 16.63 | 346,730 | +0.25(+1.53%) |
May 14, 2024 | 16.51 | 16.75 | 16.37 | 16.38 | 419,101 | +0.08(+0.49%) |
May 13, 2024 | 16.31 | 16.55 | 16.26 | 16.30 | 499,397 | +0.07(+0.43%) |
May 10, 2024 | 16.48 | 16.53 | 16.21 | 16.23 | 359,944 | -0.16(-0.98%) |
May 09, 2024 | 16.76 | 16.76 | 16.19 | 16.39 | 631,548 | -0.50(-2.96%) |
May 08, 2024 | 16.73 | 16.98 | 16.68 | 16.89 | 424,350 | -0.25(-1.46%) |
May 07, 2024 | 18.05 | 18.05 | 17.14 | 17.14 | 885,705 | -1.11(-6.08%) |
May 06, 2024 | 18.16 | 18.39 | 18.12 | 18.25 | 372,694 | +0.05(+0.27%) |
May 03, 2024 | 18.07 | 18.28 | 17.93 | 18.20 | 593,897 | +0.51(+2.88%) |
May 02, 2024 | 17.42 | 17.74 | 17.34 | 17.69 | 503,050 | +0.57(+3.33%) |
May 01, 2024 | 17.10 | 17.24 | 16.95 | 17.12 | 212,276 | +0.09(+0.53%) |
Apr 30, 2024 | 16.98 | 17.14 | 16.89 | 17.03 | 319,867 | -0.18(-1.05%) |
Apr 29, 2024 | 17.13 | 17.39 | 17.12 | 17.21 | 260,119 | +0.12(+0.70%) |
Apr 26, 2024 | 17.04 | 17.21 | 16.98 | 17.09 | 363,067 | +0.23(+1.36%) |
Apr 25, 2024 | 16.70 | 16.96 | 16.68 | 16.86 | 366,828 | +0.00(+0.00%) |
Apr 24, 2024 | 16.67 | 16.92 | 16.59 | 16.86 | 434,748 | +0.02(+0.12%) |
Apr 23, 2024 | 16.65 | 16.92 | 16.59 | 16.84 | 247,231 | +0.05(+0.30%) |
Apr 22, 2024 | 16.73 | 16.85 | 16.64 | 16.79 | 287,855 | +0.12(+0.72%) |
Apr 19, 2024 | 16.41 | 16.73 | 16.41 | 16.67 | 520,752 | +0.30(+1.83%) |
Apr 18, 2024 | 16.50 | 16.50 | 16.17 | 16.37 | 398,462 | -0.08(-0.49%) |
Apr 17, 2024 | 16.44 | 16.58 | 16.31 | 16.45 | 381,622 | +0.05(+0.30%) |
Apr 16, 2024 | 16.47 | 16.55 | 16.36 | 16.40 | 526,193 | -0.28(-1.68%) |
Apr 15, 2024 | 16.77 | 16.79 | 16.60 | 16.68 | 519,785 | -0.19(-1.13%) |
Apr 12, 2024 | 16.86 | 16.91 | 16.64 | 16.87 | 527,927 | -0.29(-1.69%) |
Apr 11, 2024 | 17.18 | 17.37 | 17.12 | 17.16 | 336,117 | -0.39(-2.22%) |
Apr 10, 2024 | 18.04 | 18.07 | 17.48 | 17.55 | 423,439 | -0.62(-3.41%) |
Apr 09, 2024 | 18.02 | 18.25 | 18.02 | 18.17 | 376,745 | +0.28(+1.57%) |
Apr 08, 2024 | 17.73 | 17.98 | 17.67 | 17.89 | 356,983 | +0.07(+0.38%) |
Apr 05, 2024 | 18.00 | 18.02 | 17.67 | 17.82 | 396,215 | -0.12(-0.65%) |
Apr 04, 2024 | 17.63 | 18.17 | 17.63 | 17.94 | 511,336 | +0.54(+3.13%) |
Apr 03, 2024 | 17.10 | 17.41 | 16.98 | 17.39 | 334,298 | +0.28(+1.65%) |
Apr 02, 2024 | 17.11 | 17.17 | 16.98 | 17.11 | 289,421 | +0.02(+0.11%) |