Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.41 | 18.58 | 18.41 | 18.58 | 73,578 | +0.20(+1.09%) |
May 30, 2024 | 18.35 | 18.44 | 18.35 | 18.38 | 62,405 | +0.01(+0.05%) |
May 29, 2024 | 18.46 | 18.47 | 18.33 | 18.37 | 69,941 | -0.12(-0.65%) |
May 28, 2024 | 18.54 | 18.62 | 18.48 | 18.49 | 128,156 | -0.05(-0.27%) |
May 24, 2024 | 18.55 | 18.59 | 18.53 | 18.54 | 80,416 | +0.06(+0.32%) |
May 23, 2024 | 18.67 | 18.67 | 18.45 | 18.48 | 127,436 | -0.18(-0.96%) |
May 22, 2024 | 18.64 | 18.70 | 18.61 | 18.66 | 65,506 | +0.04(+0.21%) |
May 21, 2024 | 18.57 | 18.66 | 18.57 | 18.62 | 71,100 | +0.05(+0.27%) |
May 20, 2024 | 18.51 | 18.62 | 18.51 | 18.57 | 165,880 | +0.04(+0.23%) |
May 17, 2024 | 18.48 | 18.54 | 18.48 | 18.53 | 108,946 | +0.01(+0.08%) |
May 16, 2024 | 18.50 | 18.54 | 18.49 | 18.51 | 76,540 | -0.03(-0.19%) |
May 15, 2024 | 18.44 | 18.55 | 18.44 | 18.55 | 147,085 | +0.13(+0.70%) |
May 14, 2024 | 18.34 | 18.42 | 18.33 | 18.42 | 155,885 | +0.11(+0.60%) |
May 13, 2024 | 18.37 | 18.41 | 18.29 | 18.31 | 107,637 | -0.05(-0.27%) |
May 10, 2024 | 18.39 | 18.42 | 18.33 | 18.36 | 99,336 | -0.03(-0.14%) |
May 09, 2024 | 18.30 | 18.38 | 18.30 | 18.38 | 65,672 | +0.07(+0.39%) |
May 08, 2024 | 18.34 | 18.36 | 18.29 | 18.31 | 65,065 | -0.04(-0.24%) |
May 07, 2024 | 18.36 | 18.40 | 18.33 | 18.36 | 84,246 | +0.05(+0.27%) |
May 06, 2024 | 18.28 | 18.32 | 18.25 | 18.31 | 126,634 | +0.12(+0.66%) |
May 03, 2024 | 18.16 | 18.19 | 18.08 | 18.19 | 193,802 | +0.15(+0.82%) |
May 02, 2024 | 18.06 | 18.06 | 17.93 | 18.04 | 133,530 | +0.07(+0.39%) |
May 01, 2024 | 17.84 | 18.05 | 17.83 | 17.97 | 318,674 | +0.15(+0.84%) |
Apr 30, 2024 | 17.88 | 17.96 | 17.81 | 17.82 | 192,458 | -0.11(-0.61%) |
Apr 29, 2024 | 17.92 | 17.96 | 17.90 | 17.93 | 58,910 | +0.03(+0.17%) |
Apr 26, 2024 | 17.79 | 17.92 | 17.79 | 17.90 | 164,242 | +0.13(+0.73%) |
Apr 25, 2024 | 17.75 | 17.78 | 17.66 | 17.77 | 408,025 | -0.07(-0.39%) |
Apr 24, 2024 | 17.94 | 17.95 | 17.81 | 17.84 | 150,766 | -0.08(-0.44%) |
Apr 23, 2024 | 17.75 | 17.93 | 17.75 | 17.92 | 371,425 | +0.22(+1.23%) |
Apr 22, 2024 | 17.67 | 17.74 | 17.62 | 17.70 | 260,339 | +0.13(+0.75%) |
Apr 19, 2024 | 17.67 | 17.69 | 17.56 | 17.57 | 108,460 | -0.10(-0.56%) |
Apr 18, 2024 | 17.70 | 17.71 | 17.63 | 17.67 | 75,243 | +0.03(+0.20%) |
Apr 17, 2024 | 17.63 | 17.71 | 17.60 | 17.64 | 121,912 | +0.04(+0.25%) |
Apr 16, 2024 | 17.61 | 17.66 | 17.56 | 17.59 | 194,471 | +0.00(+0.00%) |
Apr 15, 2024 | 17.89 | 17.97 | 17.59 | 17.59 | 194,769 | -0.26(-1.43%) |
Apr 12, 2024 | 18.06 | 18.11 | 17.84 | 17.85 | 293,310 | -0.27(-1.49%) |
Apr 11, 2024 | 18.11 | 18.15 | 18.04 | 18.12 | 119,106 | +0.01(+0.08%) |
Apr 10, 2024 | 18.21 | 18.23 | 18.08 | 18.10 | 100,635 | -0.23(-1.24%) |
Apr 09, 2024 | 18.29 | 18.37 | 18.27 | 18.33 | 100,759 | +0.07(+0.38%) |
Apr 08, 2024 | 18.23 | 18.32 | 18.23 | 18.26 | 66,339 | +0.00(+0.00%) |
Apr 05, 2024 | 18.26 | 18.31 | 18.23 | 18.26 | 61,574 | +0.02(+0.11%) |
Apr 04, 2024 | 18.43 | 18.43 | 18.22 | 18.24 | 130,629 | -0.12(-0.64%) |
Apr 03, 2024 | 18.32 | 18.37 | 18.28 | 18.36 | 119,456 | +0.00(+0.00%) |
Apr 02, 2024 | 18.34 | 18.36 | 18.29 | 18.36 | 122,082 | -0.02(-0.11%) |
Apr 01, 2024 | 18.52 | 18.57 | 18.37 | 18.38 | 164,458 | -0.18(-0.95%) |
Mar 28, 2024 | 18.54 | 18.57 | 18.50 | 18.56 | 237,140 | +0.07(+0.38%) |
Mar 27, 2024 | 18.55 | 18.55 | 18.44 | 18.49 | 124,656 | +0.07(+0.37%) |
Mar 26, 2024 | 18.47 | 18.47 | 18.39 | 18.42 | 138,147 | +0.03(+0.16%) |
Mar 25, 2024 | 18.43 | 18.43 | 18.35 | 18.39 | 191,503 | -0.03(-0.16%) |
Mar 22, 2024 | 18.45 | 18.46 | 18.39 | 18.42 | 101,202 | -0.01(-0.05%) |
Mar 21, 2024 | 18.39 | 18.46 | 18.38 | 18.43 | 109,814 | +0.06(+0.32%) |
Mar 20, 2024 | 18.30 | 18.38 | 18.24 | 18.37 | 163,265 | +0.14(+0.75%) |
Mar 19, 2024 | 18.24 | 18.27 | 18.17 | 18.23 | 186,773 | +0.06(+0.32%) |
Mar 18, 2024 | 18.33 | 18.33 | 18.17 | 18.17 | 132,607 | -0.03(-0.15%) |
Mar 15, 2024 | 18.22 | 18.26 | 18.19 | 18.20 | 121,496 | -0.05(-0.27%) |
Mar 14, 2024 | 18.38 | 18.38 | 18.19 | 18.25 | 137,630 | -0.08(-0.43%) |
Mar 13, 2024 | 18.33 | 18.36 | 18.32 | 18.33 | 96,597 | +0.02(+0.11%) |
Mar 12, 2024 | 18.24 | 18.32 | 18.24 | 18.31 | 79,083 | +0.08(+0.43%) |
Mar 11, 2024 | 18.25 | 18.27 | 18.22 | 18.23 | 81,603 | -0.08(-0.43%) |
Mar 08, 2024 | 18.34 | 18.35 | 18.26 | 18.31 | 53,618 | +0.02(+0.11%) |
Mar 07, 2024 | 18.31 | 18.32 | 18.26 | 18.29 | 115,236 | +0.08(+0.43%) |
Mar 06, 2024 | 18.17 | 18.25 | 18.17 | 18.21 | 89,404 | +0.12(+0.65%) |
Mar 05, 2024 | 18.18 | 18.22 | 18.08 | 18.09 | 87,650 | -0.08(-0.43%) |
Mar 04, 2024 | 18.18 | 18.23 | 18.17 | 18.17 | 111,767 | -0.03(-0.16%) |