Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 20.16 | 20.29 | 20.14 | 20.26 | 54,433 | +0.05(+0.25%) |
May 14, 2024 | 20.15 | 20.27 | 20.13 | 20.21 | 115,406 | +0.13(+0.65%) |
May 13, 2024 | 20.10 | 20.19 | 20.07 | 20.08 | 67,068 | +0.19(+0.96%) |
May 10, 2024 | 20.00 | 20.02 | 19.88 | 19.89 | 193,888 | -0.17(-0.85%) |
May 09, 2024 | 19.98 | 20.15 | 19.98 | 20.06 | 59,542 | +0.16(+0.80%) |
May 08, 2024 | 19.80 | 20.00 | 19.80 | 19.90 | 77,092 | +0.02(+0.10%) |
May 07, 2024 | 19.95 | 20.08 | 19.81 | 19.88 | 153,804 | +0.10(+0.51%) |
May 06, 2024 | 19.75 | 19.84 | 19.75 | 19.78 | 78,095 | +0.22(+1.12%) |
May 03, 2024 | 19.63 | 19.67 | 19.50 | 19.56 | 76,329 | +0.01(+0.05%) |
May 02, 2024 | 19.47 | 19.61 | 19.44 | 19.55 | 120,162 | +0.41(+2.14%) |
May 01, 2024 | 19.12 | 19.53 | 19.12 | 19.14 | 54,708 | -0.02(-0.10%) |
Apr 30, 2024 | 19.41 | 19.47 | 19.10 | 19.16 | 93,924 | -0.26(-1.34%) |
Apr 29, 2024 | 19.41 | 19.46 | 19.33 | 19.42 | 71,898 | +0.42(+2.21%) |
Apr 26, 2024 | 19.09 | 19.16 | 18.96 | 19.00 | 70,821 | -0.26(-1.35%) |
Apr 25, 2024 | 19.02 | 19.26 | 18.98 | 19.26 | 282,981 | +0.25(+1.32%) |
Apr 24, 2024 | 19.30 | 19.39 | 19.01 | 19.01 | 247,791 | -0.19(-0.99%) |
Apr 23, 2024 | 19.09 | 19.27 | 19.09 | 19.20 | 74,280 | +0.33(+1.75%) |
Apr 22, 2024 | 18.81 | 18.94 | 18.75 | 18.87 | 91,667 | +0.24(+1.29%) |
Apr 19, 2024 | 18.79 | 18.86 | 18.59 | 18.63 | 277,051 | +0.09(+0.48%) |
Apr 18, 2024 | 18.49 | 18.62 | 18.49 | 18.54 | 161,691 | +0.26(+1.43%) |
Apr 17, 2024 | 18.44 | 18.47 | 18.23 | 18.28 | 199,808 | -0.10(-0.54%) |
Apr 16, 2024 | 18.31 | 18.43 | 18.25 | 18.38 | 160,451 | -0.05(-0.27%) |
Apr 15, 2024 | 18.74 | 18.74 | 18.36 | 18.43 | 128,551 | +0.01(+0.05%) |
Apr 12, 2024 | 18.55 | 18.60 | 18.40 | 18.42 | 106,453 | -0.46(-2.44%) |
Apr 11, 2024 | 18.88 | 18.92 | 18.70 | 18.88 | 154,619 | +0.00(+0.00%) |
Apr 10, 2024 | 18.85 | 18.91 | 18.69 | 18.88 | 236,632 | -0.35(-1.82%) |
Apr 09, 2024 | 19.21 | 19.26 | 19.07 | 19.23 | 77,918 | +0.05(+0.26%) |
Apr 08, 2024 | 19.29 | 19.30 | 19.14 | 19.18 | 228,644 | +0.04(+0.21%) |
Apr 05, 2024 | 18.92 | 19.19 | 18.91 | 19.14 | 313,363 | +0.30(+1.59%) |
Apr 04, 2024 | 19.20 | 19.21 | 18.84 | 18.84 | 121,797 | -0.24(-1.26%) |
Apr 03, 2024 | 19.03 | 19.16 | 19.02 | 19.08 | 140,350 | +0.25(+1.35%) |
Apr 02, 2024 | 18.73 | 18.86 | 18.70 | 18.82 | 88,114 | -0.32(-1.65%) |