Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.57 | 17.75 | 17.39 | 17.59 | 1,202,872 | +0.11(+0.60%) |
May 16, 2024 | 17.51 | 17.61 | 17.45 | 17.48 | 976,745 | -0.09(-0.54%) |
May 15, 2024 | 17.73 | 17.82 | 17.47 | 17.58 | 1,521,709 | +0.02(+0.11%) |
May 14, 2024 | 17.56 | 17.60 | 17.37 | 17.56 | 1,157,843 | +0.22(+1.27%) |
May 13, 2024 | 17.53 | 17.62 | 17.31 | 17.34 | 1,373,150 | -0.11(-0.63%) |
May 10, 2024 | 17.36 | 17.49 | 17.15 | 17.45 | 1,353,620 | +0.17(+0.98%) |
May 09, 2024 | 17.39 | 17.49 | 17.17 | 17.28 | 3,064,718 | -0.11(-0.63%) |
May 08, 2024 | 17.06 | 17.40 | 16.57 | 17.39 | 1,470,326 | +0.13(+0.75%) |
May 07, 2024 | 17.33 | 17.48 | 17.25 | 17.26 | 1,963,622 | -0.04(-0.23%) |
May 06, 2024 | 17.36 | 17.42 | 17.21 | 17.30 | 1,330,008 | +0.11(+0.64%) |
May 03, 2024 | 17.32 | 17.38 | 17.13 | 17.19 | 1,665,333 | +0.16(+0.94%) |
May 02, 2024 | 16.89 | 17.09 | 16.84 | 17.03 | 1,932,547 | +0.26(+1.55%) |
May 01, 2024 | 16.66 | 17.08 | 16.55 | 16.77 | 2,600,419 | +0.23(+1.39%) |
Apr 30, 2024 | 16.51 | 16.68 | 16.46 | 16.54 | 2,730,429 | -0.16(-0.96%) |
Apr 29, 2024 | 16.67 | 16.82 | 16.61 | 16.70 | 2,397,400 | +0.13(+0.78%) |
Apr 26, 2024 | 16.65 | 16.87 | 16.41 | 16.57 | 1,325,816 | -0.09(-0.54%) |
Apr 25, 2024 | 16.45 | 16.67 | 16.24 | 16.66 | 2,389,936 | +0.07(+0.42%) |
Apr 24, 2024 | 16.43 | 16.63 | 16.30 | 16.59 | 2,275,306 | +0.12(+0.73%) |
Apr 23, 2024 | 16.47 | 16.89 | 16.12 | 16.47 | 2,418,104 | +0.01(+0.06%) |
Apr 22, 2024 | 16.19 | 16.55 | 16.12 | 16.46 | 2,576,997 | +0.27(+1.67%) |
Apr 19, 2024 | 15.74 | 16.20 | 15.72 | 16.19 | 2,327,108 | +0.41(+2.60%) |
Apr 18, 2024 | 15.55 | 15.83 | 15.52 | 15.78 | 1,813,114 | +0.25(+1.61%) |
Apr 17, 2024 | 15.67 | 15.83 | 15.53 | 15.53 | 1,351,001 | +0.05(+0.32%) |
Apr 16, 2024 | 15.56 | 16.04 | 15.38 | 15.48 | 1,542,794 | -0.21(-1.34%) |
Apr 15, 2024 | 15.92 | 16.10 | 15.60 | 15.69 | 1,521,827 | -0.12(-0.76%) |
Apr 12, 2024 | 15.76 | 15.92 | 15.71 | 15.81 | 1,400,826 | -0.15(-0.94%) |
Apr 11, 2024 | 16.11 | 16.23 | 15.75 | 15.96 | 1,556,078 | -0.06(-0.37%) |
Apr 10, 2024 | 16.44 | 16.45 | 15.83 | 16.02 | 2,556,214 | -0.85(-5.04%) |
Apr 09, 2024 | 16.87 | 16.93 | 16.72 | 16.87 | 1,420,163 | +0.06(+0.36%) |
Apr 08, 2024 | 16.58 | 16.84 | 16.48 | 16.81 | 1,411,930 | +0.22(+1.33%) |
Apr 05, 2024 | 16.50 | 16.73 | 16.38 | 16.59 | 2,650,619 | -0.06(-0.36%) |
Apr 04, 2024 | 16.38 | 16.80 | 16.38 | 16.65 | 5,896,827 | +0.61(+3.80%) |
Apr 03, 2024 | 16.21 | 16.31 | 16.04 | 16.04 | 5,253,271 | -0.17(-1.05%) |
Apr 02, 2024 | 16.50 | 16.54 | 16.20 | 16.21 | 8,452,143 | -0.44(-2.64%) |