Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.04 | 19.04 | 18.57 | 18.57 | 14,130 | -0.68(-3.53%) |
May 21, 2024 | 19.39 | 19.43 | 19.23 | 19.25 | 23,055 | +0.00(+0.00%) |
May 20, 2024 | 19.08 | 19.30 | 19.08 | 19.25 | 26,606 | +0.23(+1.24%) |
May 17, 2024 | 18.85 | 19.02 | 18.85 | 19.02 | 554 | +0.55(+2.95%) |
May 16, 2024 | 18.19 | 18.49 | 18.19 | 18.47 | 1,307 | +0.29(+1.60%) |
May 15, 2024 | 18.17 | 18.18 | 18.13 | 18.18 | 409 | +0.22(+1.22%) |
May 14, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 1,096 | -0.10(-0.55%) |
May 13, 2024 | 17.99 | 18.10 | 17.99 | 18.06 | 1,412 | +0.16(+0.89%) |
May 10, 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 415 | -0.05(-0.31%) |
May 09, 2024 | 17.77 | 17.95 | 17.77 | 17.95 | 682 | +0.17(+0.98%) |
May 08, 2024 | 17.74 | 17.78 | 17.71 | 17.78 | 2,631 | -0.22(-1.22%) |
May 07, 2024 | 18.11 | 18.11 | 18.00 | 18.00 | 1,116 | -0.23(-1.26%) |
May 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 469 | +0.23(+1.28%) |
May 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 838 | +0.21(+1.18%) |
May 02, 2024 | 17.74 | 17.86 | 17.66 | 17.79 | 16,660 | -0.09(-0.50%) |
May 01, 2024 | 17.95 | 17.96 | 17.85 | 17.88 | 2,097 | -0.16(-0.86%) |
Apr 30, 2024 | 18.14 | 18.14 | 18.04 | 18.04 | 435 | -0.19(-1.04%) |
Apr 29, 2024 | 18.20 | 18.22 | 18.20 | 18.22 | 510 | +0.11(+0.63%) |
Apr 26, 2024 | 18.18 | 18.41 | 18.08 | 18.11 | 1,853 | -0.04(-0.22%) |
Apr 25, 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 498 | +0.18(+1.03%) |
Apr 24, 2024 | 18.14 | 18.14 | 17.96 | 17.96 | 5,904 | -0.00(-0.03%) |
Apr 23, 2024 | 17.95 | 18.00 | 17.95 | 17.97 | 1,190 | -0.44(-2.39%) |
Apr 22, 2024 | 18.30 | 18.42 | 18.30 | 18.41 | 832 | +0.12(+0.66%) |
Apr 19, 2024 | 18.33 | 18.33 | 18.23 | 18.29 | 4,307 | +0.37(+2.06%) |
Apr 18, 2024 | 17.73 | 18.03 | 17.73 | 17.92 | 2,373 | +0.29(+1.64%) |
Apr 17, 2024 | 17.60 | 17.63 | 17.57 | 17.63 | 859 | +0.28(+1.61%) |
Apr 16, 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 505 | -0.25(-1.42%) |
Apr 15, 2024 | 17.42 | 17.65 | 17.42 | 17.60 | 2,186 | +0.33(+1.91%) |
Apr 12, 2024 | 17.27 | 17.30 | 17.25 | 17.27 | 7,451 | +0.11(+0.64%) |
Apr 11, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 6,248 | -0.34(-1.91%) |
Apr 10, 2024 | 17.42 | 17.53 | 17.42 | 17.50 | 1,720 | +0.02(+0.09%) |
Apr 09, 2024 | 17.36 | 17.48 | 17.35 | 17.48 | 729 | +0.22(+1.27%) |
Apr 08, 2024 | 17.26 | 17.26 | 17.18 | 17.26 | 1,386 | +0.08(+0.47%) |
Apr 05, 2024 | 17.15 | 17.18 | 17.08 | 17.18 | 4,443 | +0.25(+1.48%) |
Apr 04, 2024 | 17.13 | 17.14 | 16.93 | 16.93 | 3,469 | -0.06(-0.35%) |
Apr 03, 2024 | 16.86 | 16.99 | 16.85 | 16.99 | 1,842 | +0.28(+1.68%) |
Apr 02, 2024 | 16.62 | 16.71 | 16.62 | 16.71 | 2,590 | +0.12(+0.72%) |
Apr 01, 2024 | 16.75 | 16.75 | 16.57 | 16.59 | 2,403 | +0.16(+0.98%) |
Mar 28, 2024 | 16.52 | 16.52 | 16.18 | 16.43 | 22,271 | +0.06(+0.36%) |
Mar 27, 2024 | 16.26 | 16.40 | 16.26 | 16.37 | 1,833 | -0.03(-0.18%) |
Mar 26, 2024 | 16.40 | 16.44 | 16.40 | 16.40 | 2,179 | -0.14(-0.85%) |
Mar 25, 2024 | 16.56 | 16.57 | 16.54 | 16.54 | 1,144 | -0.08(-0.48%) |
Mar 22, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 125 | -0.23(-1.36%) |
Mar 21, 2024 | 16.82 | 16.86 | 16.78 | 16.85 | 1,710 | +0.00(+0.00%) |
Mar 20, 2024 | 16.77 | 16.85 | 16.77 | 16.85 | 4,377 | +0.26(+1.57%) |
Mar 19, 2024 | 16.66 | 16.67 | 16.59 | 16.59 | 1,280 | -0.34(-2.01%) |
Mar 18, 2024 | 16.90 | 16.93 | 16.86 | 16.93 | 4,451 | +0.21(+1.26%) |
Mar 15, 2024 | 16.89 | 16.89 | 16.72 | 16.72 | 31,026 | -0.17(-0.98%) |
Mar 14, 2024 | 16.98 | 16.98 | 16.89 | 16.89 | 1,752 | -0.20(-1.17%) |
Mar 13, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 54 | +0.02(+0.12%) |
Mar 12, 2024 | 17.10 | 17.10 | 17.06 | 17.06 | 642 | +0.12(+0.74%) |
Mar 11, 2024 | 16.94 | 17.00 | 16.94 | 16.94 | 294 | +0.13(+0.77%) |
Mar 08, 2024 | 16.80 | 16.81 | 16.80 | 16.81 | 918 | -0.06(-0.36%) |
Mar 07, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 114 | +0.26(+1.57%) |
Mar 06, 2024 | 16.66 | 16.66 | 16.61 | 16.61 | 2,274 | +0.01(+0.06%) |
Mar 05, 2024 | 16.80 | 16.80 | 16.60 | 16.60 | 507 | -0.27(-1.60%) |
Mar 04, 2024 | 16.69 | 16.87 | 16.69 | 16.87 | 283 | +0.21(+1.26%) |