Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.57 | 18.57 | 17.87 | 18.57 | 1,416 | -0.43(-2.27%) |
May 23, 2024 | 19.00 | 19.42 | 19.00 | 19.00 | 73,495 | -1.01(-5.06%) |
May 22, 2024 | 19.27 | 20.01 | 19.27 | 20.01 | 726 | -0.69(-3.33%) |
May 21, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 1,472 | -0.70(-3.27%) |
May 20, 2024 | 21.37 | 21.40 | 21.37 | 21.40 | 2,260 | +0.88(+4.31%) |
May 17, 2024 | 21.62 | 21.62 | 20.52 | 20.52 | 1,951 | -0.38(-1.83%) |
May 16, 2024 | 20.00 | 20.90 | 20.00 | 20.90 | 13,173 | +0.42(+2.06%) |
May 14, 2024 | 20.48 | 279 | +0.30(+1.48%) | |||
May 13, 2024 | 20.18 | 20.18 | 19.43 | 20.18 | 1,686 | +0.86(+4.47%) |
May 10, 2024 | 19.32 | 20.05 | 19.32 | 19.32 | 828 | -0.83(-4.10%) |
May 09, 2024 | 19.40 | 20.14 | 19.40 | 20.14 | 1,309 | +1.16(+6.13%) |
May 08, 2024 | 18.95 | 19.93 | 18.95 | 18.98 | 2,593 | -0.75(-3.81%) |
May 07, 2024 | 19.22 | 19.90 | 19.10 | 19.73 | 1,987 | -0.47(-2.35%) |
May 06, 2024 | 21.07 | 21.07 | 20.20 | 20.20 | 2,130 | -0.45(-2.16%) |
May 03, 2024 | 20.55 | 20.65 | 19.80 | 20.65 | 11,785 | +1.48(+7.70%) |
May 02, 2024 | 19.55 | 19.55 | 19.17 | 19.17 | 1,229 | -0.13(-0.65%) |
May 01, 2024 | 18.87 | 19.30 | 18.87 | 19.30 | 1,485 | +0.47(+2.52%) |
Apr 30, 2024 | 18.55 | 18.83 | 18.55 | 18.83 | 1,816 | -0.10(-0.55%) |
Apr 29, 2024 | 19.70 | 19.70 | 18.90 | 18.93 | 1,709 | +0.34(+1.81%) |
Apr 26, 2024 | 18.67 | 19.18 | 18.50 | 18.59 | 1,151 | +0.23(+1.24%) |
Apr 25, 2024 | 19.10 | 19.10 | 18.37 | 18.37 | 1,041 | -0.15(-0.83%) |
Apr 24, 2024 | 18.76 | 18.76 | 18.29 | 18.52 | 998 | +0.30(+1.64%) |
Apr 23, 2024 | 18.22 | 19.01 | 18.20 | 18.22 | 2,366 | -0.86(-4.53%) |
Apr 22, 2024 | 18.34 | 19.09 | 18.30 | 19.09 | 5,899 | +0.91(+5.00%) |
Apr 19, 2024 | 18.65 | 18.65 | 17.94 | 18.18 | 2,554 | +0.17(+0.92%) |
Apr 18, 2024 | 17.87 | 18.57 | 17.87 | 18.01 | 13,131 | +0.36(+2.05%) |
Apr 17, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 791 | -0.41(-2.27%) |
Apr 16, 2024 | 17.70 | 18.24 | 17.44 | 18.06 | 24,582 | -0.13(-0.73%) |
Apr 15, 2024 | 18.03 | 19.00 | 18.03 | 18.19 | 1,575 | -0.60(-3.17%) |
Apr 12, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 847 | -0.49(-2.55%) |
Apr 11, 2024 | 19.24 | 19.49 | 19.24 | 19.28 | 1,728 | -0.55(-2.77%) |
Apr 10, 2024 | 20.06 | 20.06 | 19.83 | 19.83 | 1,132 | +0.15(+0.74%) |
Apr 09, 2024 | 20.60 | 20.60 | 19.68 | 19.68 | 1,663 | +1.02(+5.49%) |
Apr 08, 2024 | 18.86 | 19.91 | 18.66 | 18.66 | 7,615 | -0.73(-3.76%) |
Apr 05, 2024 | 19.07 | 19.44 | 19.07 | 19.39 | 3,274 | +0.64(+3.40%) |
Apr 04, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 514 | +0.04(+0.19%) |
Apr 03, 2024 | 19.93 | 19.93 | 18.32 | 18.72 | 1,781 | -1.06(-5.34%) |
Apr 02, 2024 | 19.55 | 19.89 | 18.55 | 19.77 | 1,849 | -1.43(-6.76%) |
Apr 01, 2024 | 20.33 | 21.68 | 19.74 | 21.21 | 2,418 | -0.02(-0.11%) |
Mar 28, 2024 | 21.20 | 21.23 | 21.20 | 21.23 | 621 | +1.00(+4.95%) |
Mar 27, 2024 | 21.06 | 21.10 | 20.23 | 20.23 | 4,951 | -0.18(-0.88%) |
Mar 26, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 695 | -0.92(-4.32%) |
Mar 25, 2024 | 21.28 | 21.33 | 21.28 | 21.33 | 966 | -0.15(-0.68%) |
Mar 20, 2024 | 21.48 | 627 | +1.08(+5.27%) | |||
Mar 19, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 563 | -0.86(-4.05%) |
Mar 18, 2024 | 20.62 | 21.67 | 20.62 | 21.26 | 1,220 | +0.14(+0.65%) |
Mar 15, 2024 | 22.48 | 22.63 | 21.12 | 21.12 | 3,494 | -1.08(-4.88%) |
Mar 14, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 419 | +0.10(+0.43%) |
Mar 13, 2024 | 21.57 | 22.11 | 21.57 | 22.11 | 547 | +0.92(+4.34%) |
Mar 12, 2024 | 22.27 | 22.27 | 21.15 | 21.19 | 2,273 | +0.02(+0.09%) |
Mar 11, 2024 | 21.97 | 21.97 | 21.17 | 21.17 | 1,051 | +0.28(+1.33%) |
Mar 08, 2024 | 21.33 | 21.75 | 20.89 | 20.89 | 3,227 | +0.51(+2.49%) |
Mar 06, 2024 | 20.39 | 651 | -0.68(-3.22%) | |||
Mar 05, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 585 | -0.80(-3.66%) |
Mar 04, 2024 | 22.95 | 22.96 | 21.86 | 21.86 | 1,122 | -0.34(-1.52%) |