Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 17.29 | 17.61 | 17.27 | 17.29 | 2,613,757 | +0.06(+0.35%) |
May 10, 2024 | 17.28 | 17.45 | 17.11 | 17.23 | 1,618,980 | -0.11(-0.63%) |
May 09, 2024 | 17.07 | 17.36 | 16.87 | 17.34 | 2,683,335 | +0.36(+2.12%) |
May 08, 2024 | 17.17 | 17.46 | 16.89 | 16.98 | 3,346,486 | -0.49(-2.80%) |
May 07, 2024 | 17.77 | 17.93 | 17.43 | 17.47 | 2,517,366 | -0.23(-1.30%) |
May 06, 2024 | 17.34 | 18.00 | 17.33 | 17.70 | 2,953,498 | +0.43(+2.49%) |
May 03, 2024 | 17.40 | 17.56 | 17.00 | 17.27 | 1,757,961 | +0.13(+0.76%) |
May 02, 2024 | 16.70 | 17.43 | 16.40 | 17.14 | 4,149,319 | +0.36(+2.15%) |
May 01, 2024 | 16.42 | 16.86 | 16.32 | 16.78 | 3,451,356 | +0.41(+2.50%) |
Apr 30, 2024 | 16.75 | 16.76 | 16.30 | 16.37 | 2,130,077 | -0.46(-2.73%) |
Apr 29, 2024 | 16.99 | 17.23 | 16.80 | 16.83 | 1,918,174 | -0.02(-0.12%) |
Apr 26, 2024 | 16.67 | 17.15 | 16.50 | 16.85 | 1,795,161 | +0.18(+1.08%) |
Apr 25, 2024 | 16.55 | 16.75 | 16.47 | 16.67 | 1,899,555 | -0.09(-0.54%) |
Apr 24, 2024 | 17.13 | 17.35 | 16.52 | 16.76 | 1,994,729 | -0.52(-3.01%) |
Apr 23, 2024 | 17.05 | 17.57 | 16.91 | 17.28 | 2,605,019 | +0.24(+1.41%) |
Apr 22, 2024 | 17.48 | 17.63 | 16.70 | 17.04 | 2,594,954 | -0.35(-2.01%) |
Apr 19, 2024 | 17.25 | 17.39 | 16.89 | 17.39 | 2,332,177 | +0.21(+1.22%) |
Apr 18, 2024 | 16.87 | 17.25 | 16.77 | 17.18 | 1,426,544 | +0.39(+2.32%) |
Apr 17, 2024 | 16.98 | 17.29 | 16.71 | 16.79 | 1,285,917 | -0.12(-0.71%) |
Apr 16, 2024 | 17.39 | 17.45 | 16.91 | 16.91 | 1,270,666 | -0.46(-2.65%) |
Apr 15, 2024 | 17.35 | 17.57 | 17.20 | 17.37 | 1,424,559 | +0.06(+0.35%) |
Apr 12, 2024 | 17.78 | 17.79 | 17.26 | 17.31 | 1,334,194 | -0.50(-2.81%) |
Apr 11, 2024 | 17.72 | 18.12 | 17.47 | 17.81 | 1,339,632 | +0.14(+0.79%) |
Apr 10, 2024 | 17.61 | 17.70 | 17.30 | 17.67 | 1,602,974 | -0.31(-1.72%) |
Apr 09, 2024 | 17.79 | 18.01 | 17.76 | 17.98 | 1,303,505 | +0.31(+1.75%) |
Apr 08, 2024 | 17.53 | 17.84 | 17.45 | 17.67 | 1,274,733 | +0.13(+0.74%) |
Apr 05, 2024 | 17.05 | 17.55 | 17.00 | 17.54 | 1,353,205 | +0.20(+1.15%) |
Apr 04, 2024 | 17.65 | 17.81 | 17.25 | 17.34 | 1,393,845 | -0.15(-0.86%) |
Apr 03, 2024 | 17.32 | 17.62 | 17.24 | 17.49 | 1,520,458 | +0.21(+1.22%) |
Apr 02, 2024 | 17.08 | 17.31 | 16.78 | 17.28 | 1,478,505 | +0.02(+0.12%) |