Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.38 | 16.80 | 16.07 | 16.07 | 1,213 | -0.25(-1.53%) |
May 30, 2024 | 16.81 | 16.81 | 16.31 | 16.32 | 879 | -0.16(-1.00%) |
May 28, 2024 | 16.48 | 124 | +0.00(+0.00%) | |||
May 24, 2024 | 16.35 | 16.49 | 16.01 | 16.48 | 1,966 | -0.01(-0.06%) |
May 23, 2024 | 16.74 | 16.74 | 16.49 | 16.49 | 1,407 | +0.19(+1.19%) |
May 22, 2024 | 16.26 | 16.33 | 16.26 | 16.30 | 2,080 | -0.44(-2.61%) |
May 21, 2024 | 16.74 | 16.77 | 16.48 | 16.74 | 1,503 | +0.22(+1.35%) |
May 20, 2024 | 16.29 | 16.74 | 16.29 | 16.51 | 3,208 | -0.18(-1.05%) |
May 17, 2024 | 16.40 | 16.69 | 16.40 | 16.69 | 643 | +0.50(+3.12%) |
May 16, 2024 | 16.89 | 16.89 | 16.01 | 16.18 | 2,442 | -0.80(-4.69%) |
May 14, 2024 | 16.98 | 62 | -0.82(-4.63%) | |||
May 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 339 | +0.04(+0.22%) |
May 10, 2024 | 17.80 | 17.80 | 17.77 | 17.77 | 848 | -0.16(-0.87%) |
May 07, 2024 | 17.92 | 20 | +0.00(+0.00%) | |||
May 02, 2024 | 17.92 | 55 | -0.37(-2.02%) | |||
May 01, 2024 | 18.24 | 18.29 | 18.19 | 18.29 | 2,443 | +0.23(+1.29%) |
Apr 30, 2024 | 17.95 | 18.14 | 17.95 | 18.06 | 2,542 | +0.14(+0.76%) |
Apr 29, 2024 | 17.79 | 17.92 | 17.77 | 17.92 | 2,645 | -0.01(-0.05%) |
Apr 26, 2024 | 17.64 | 17.95 | 17.64 | 17.93 | 2,878 | +0.53(+3.07%) |
Apr 25, 2024 | 17.03 | 17.62 | 17.03 | 17.40 | 2,230 | +0.66(+3.94%) |
Apr 24, 2024 | 16.97 | 17.04 | 16.74 | 16.74 | 4,178 | -0.23(-1.37%) |
Apr 19, 2024 | 16.97 | 35 | -0.07(-0.40%) | |||
Apr 16, 2024 | 17.04 | 0 | -0.43(-2.44%) | |||
Apr 15, 2024 | 17.37 | 17.46 | 17.37 | 17.46 | 2,890 | +0.27(+1.54%) |
Apr 12, 2024 | 17.08 | 17.20 | 17.08 | 17.20 | 824 | +0.23(+1.35%) |
Apr 10, 2024 | 16.97 | 53 | -0.49(-2.83%) | |||
Apr 09, 2024 | 16.91 | 17.46 | 16.91 | 17.46 | 824 | +0.58(+3.45%) |
Apr 08, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 237 | -0.34(-1.97%) |
Apr 04, 2024 | 17.22 | 4 | -0.53(-3.01%) | |||
Apr 03, 2024 | 17.44 | 17.78 | 17.44 | 17.76 | 1,397 | +0.29(+1.67%) |
Mar 28, 2024 | 17.46 | 3 | +0.37(+2.16%) | |||
Mar 27, 2024 | 16.93 | 17.10 | 16.93 | 17.10 | 353 | -0.81(-4.50%) |
Mar 22, 2024 | 17.90 | 105 | +0.48(+2.78%) | |||
Mar 21, 2024 | 17.47 | 17.51 | 17.42 | 17.42 | 1,891 | +0.05(+0.26%) |
Mar 20, 2024 | 17.49 | 17.49 | 17.37 | 17.37 | 2,030 | -0.16(-0.91%) |
Mar 19, 2024 | 17.40 | 17.53 | 17.40 | 17.53 | 932 | +0.25(+1.44%) |
Mar 18, 2024 | 18.01 | 18.05 | 17.28 | 17.28 | 1,900 | -0.38(-2.13%) |
Mar 15, 2024 | 17.91 | 18.06 | 17.47 | 17.66 | 1,804 | +0.28(+1.60%) |
Mar 13, 2024 | 17.38 | 2 | -0.08(-0.48%) | |||
Mar 12, 2024 | 16.83 | 17.46 | 16.83 | 17.46 | 551 | -0.49(-2.70%) |
Mar 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 218 | +0.00(+0.00%) |
Mar 08, 2024 | 17.89 | 18.05 | 17.88 | 17.95 | 3,478 | +0.39(+2.21%) |
Mar 07, 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 1,080 | -0.34(-1.90%) |
Mar 05, 2024 | 17.90 | 4 | +0.19(+1.10%) | |||
Mar 04, 2024 | 17.49 | 17.71 | 17.33 | 17.71 | 1,564 | +0.24(+1.39%) |
Mar 01, 2024 | 16.88 | 17.46 | 16.88 | 17.46 | 1,086 | -0.29(-1.64%) |
Feb 28, 2024 | 17.76 | 136 | +1.00(+5.97%) | |||
Feb 27, 2024 | 16.14 | 17.24 | 16.10 | 16.75 | 6,282 | +0.22(+1.31%) |
Feb 26, 2024 | 17.20 | 17.20 | 16.29 | 16.54 | 2,035 | -0.69(-4.00%) |
Feb 22, 2024 | 17.23 | 354 | -0.02(-0.14%) | |||
Feb 21, 2024 | 17.47 | 17.47 | 17.25 | 17.25 | 607 | -0.22(-1.26%) |
Feb 20, 2024 | 17.94 | 17.94 | 17.47 | 17.47 | 1,722 | -0.33(-1.86%) |
Feb 16, 2024 | 16.98 | 17.80 | 16.98 | 17.80 | 3,281 | +0.80(+4.72%) |
Feb 15, 2024 | 16.99 | 17.00 | 16.99 | 17.00 | 1,651 | +0.00(+0.00%) |
Feb 14, 2024 | 16.73 | 17.00 | 16.73 | 17.00 | 1,997 | +0.72(+4.41%) |
Feb 13, 2024 | 16.32 | 16.33 | 16.28 | 16.28 | 563 | -0.47(-2.78%) |
Feb 12, 2024 | 16.55 | 16.75 | 16.55 | 16.75 | 1,029 | -0.25(-1.48%) |
Feb 08, 2024 | 17.00 | 0 | +0.28(+1.69%) | |||
Feb 07, 2024 | 17.09 | 17.09 | 16.72 | 16.72 | 3,972 | +0.00(+0.00%) |
Feb 06, 2024 | 17.09 | 17.09 | 16.72 | 16.72 | 510 | +0.00(+0.00%) |
Feb 05, 2024 | 16.76 | 17.02 | 16.62 | 16.72 | 1,226 | +0.24(+1.43%) |
Feb 02, 2024 | 16.29 | 17.00 | 16.28 | 16.48 | 4,441 | +0.19(+1.16%) |
Feb 01, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 563 | +0.19(+1.17%) |
Jan 31, 2024 | 15.75 | 16.10 | 15.75 | 16.10 | 1,815 | -0.14(-0.87%) |
Jan 30, 2024 | 15.77 | 16.24 | 15.77 | 16.24 | 421 | +0.80(+5.16%) |
Jan 29, 2024 | 16.77 | 17.26 | 15.45 | 15.45 | 8,639 | -1.31(-7.82%) |
Jan 26, 2024 | 16.92 | 16.92 | 16.76 | 16.76 | 497 | -0.15(-0.87%) |
Jan 25, 2024 | 16.54 | 16.91 | 16.43 | 16.91 | 2,793 | +0.37(+2.23%) |
Jan 24, 2024 | 16.89 | 16.89 | 16.54 | 16.54 | 565 | +0.26(+1.57%) |
Jan 23, 2024 | 16.43 | 16.49 | 16.28 | 16.28 | 1,151 | -0.12(-0.75%) |
Jan 22, 2024 | 16.88 | 16.88 | 15.83 | 16.41 | 3,423 | +0.35(+2.18%) |
Jan 19, 2024 | 15.87 | 16.10 | 15.87 | 16.06 | 2,494 | +0.06(+0.35%) |
Jan 18, 2024 | 16.06 | 16.06 | 15.54 | 16.00 | 2,472 | -0.47(-2.83%) |
Jan 17, 2024 | 16.01 | 16.47 | 16.01 | 16.47 | 1,086 | -0.06(-0.38%) |
Jan 16, 2024 | 16.76 | 16.76 | 16.53 | 16.53 | 772 | +0.00(+0.00%) |
Jan 12, 2024 | 16.86 | 17.00 | 15.64 | 16.53 | 2,890 | +0.24(+1.45%) |
Jan 11, 2024 | 15.44 | 16.35 | 15.44 | 16.29 | 3,397 | +0.28(+1.74%) |
Jan 10, 2024 | 17.00 | 17.00 | 15.60 | 16.01 | 1,935 | -0.51(-3.06%) |
Jan 09, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 110 | +0.04(+0.23%) |
Jan 08, 2024 | 16.22 | 17.13 | 16.22 | 16.48 | 3,416 | -0.90(-5.16%) |
Jan 05, 2024 | 16.76 | 18.12 | 16.43 | 17.38 | 3,198 | +1.02(+6.21%) |
Jan 04, 2024 | 15.25 | 16.36 | 15.25 | 16.36 | 4,242 | +1.34(+8.96%) |
Jan 03, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 137 | +0.13(+0.89%) |