Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.46 | 17.48 | 17.36 | 17.42 | 78,087 | +0.11(+0.64%) |
May 23, 2024 | 17.71 | 17.71 | 17.27 | 17.31 | 94,030 | -0.39(-2.20%) |
May 22, 2024 | 17.88 | 17.91 | 17.68 | 17.70 | 43,589 | -0.18(-1.01%) |
May 21, 2024 | 17.87 | 17.93 | 17.84 | 17.88 | 44,023 | +0.01(+0.06%) |
May 20, 2024 | 18.02 | 18.02 | 17.87 | 17.87 | 50,937 | -0.10(-0.55%) |
May 17, 2024 | 18.03 | 18.03 | 17.94 | 17.97 | 37,113 | -0.02(-0.11%) |
May 16, 2024 | 18.10 | 18.11 | 17.96 | 17.99 | 58,805 | -0.05(-0.27%) |
May 15, 2024 | 18.24 | 18.30 | 18.04 | 18.04 | 69,730 | +0.05(+0.28%) |
May 14, 2024 | 17.88 | 18.05 | 17.88 | 17.99 | 66,389 | +0.26(+1.46%) |
May 13, 2024 | 17.77 | 17.83 | 17.66 | 17.73 | 143,924 | +0.09(+0.51%) |
May 10, 2024 | 17.72 | 17.74 | 17.58 | 17.64 | 56,743 | -0.02(-0.11%) |
May 09, 2024 | 17.54 | 17.69 | 17.41 | 17.66 | 62,292 | +0.23(+1.31%) |
May 08, 2024 | 17.47 | 17.47 | 17.28 | 17.43 | 65,905 | -0.11(-0.62%) |
May 07, 2024 | 17.57 | 17.72 | 17.53 | 17.54 | 126,565 | +0.04(+0.23%) |
May 06, 2024 | 17.62 | 17.62 | 17.41 | 17.50 | 66,695 | +0.02(+0.11%) |
May 03, 2024 | 17.77 | 17.87 | 17.36 | 17.48 | 87,944 | -0.17(-0.96%) |
May 02, 2024 | 17.47 | 17.70 | 17.36 | 17.65 | 43,364 | +0.34(+1.95%) |
May 01, 2024 | 17.27 | 17.62 | 17.22 | 17.31 | 73,257 | +0.05(+0.29%) |
Apr 30, 2024 | 17.22 | 17.36 | 17.14 | 17.26 | 43,848 | -0.10(-0.57%) |
Apr 29, 2024 | 17.24 | 17.43 | 17.24 | 17.36 | 207,440 | +0.20(+1.16%) |
Apr 26, 2024 | 17.22 | 17.31 | 17.11 | 17.16 | 54,517 | +0.05(+0.29%) |
Apr 25, 2024 | 17.12 | 17.15 | 16.99 | 17.11 | 91,950 | -0.14(-0.81%) |
Apr 24, 2024 | 17.26 | 17.30 | 17.12 | 17.25 | 55,302 | -0.06(-0.34%) |
Apr 23, 2024 | 17.02 | 17.34 | 17.02 | 17.31 | 193,208 | +0.27(+1.57%) |
Apr 22, 2024 | 16.92 | 17.05 | 16.76 | 17.04 | 48,014 | +0.20(+1.19%) |
Apr 19, 2024 | 16.61 | 16.84 | 16.58 | 16.84 | 63,117 | +0.23(+1.36%) |
Apr 18, 2024 | 16.61 | 16.72 | 16.54 | 16.62 | 66,270 | +0.06(+0.36%) |
Apr 17, 2024 | 16.75 | 16.78 | 16.54 | 16.56 | 48,265 | -0.05(-0.30%) |
Apr 16, 2024 | 16.87 | 16.87 | 16.56 | 16.61 | 100,729 | -0.26(-1.52%) |
Apr 15, 2024 | 17.13 | 17.15 | 16.75 | 16.86 | 107,395 | -0.19(-1.10%) |
Apr 12, 2024 | 17.17 | 17.20 | 16.99 | 17.05 | 56,743 | -0.17(-0.97%) |
Apr 11, 2024 | 17.23 | 17.34 | 17.06 | 17.22 | 114,164 | +0.09(+0.52%) |
Apr 10, 2024 | 17.46 | 17.46 | 16.99 | 17.13 | 251,985 | -0.76(-4.24%) |
Apr 09, 2024 | 17.58 | 17.89 | 17.58 | 17.89 | 41,874 | +0.32(+1.79%) |
Apr 08, 2024 | 17.37 | 17.58 | 17.37 | 17.57 | 55,180 | +0.37(+2.18%) |
Apr 05, 2024 | 17.09 | 17.25 | 17.02 | 17.20 | 75,561 | +0.04(+0.23%) |
Apr 04, 2024 | 17.39 | 17.48 | 17.10 | 17.16 | 63,183 | -0.05(-0.29%) |
Apr 03, 2024 | 17.19 | 17.23 | 17.09 | 17.21 | 66,769 | +0.00(+0.00%) |
Apr 02, 2024 | 17.41 | 17.42 | 17.09 | 17.21 | 74,851 | -0.33(-1.85%) |
Apr 01, 2024 | 17.87 | 17.87 | 17.50 | 17.53 | 56,903 | -0.25(-1.38%) |
Mar 28, 2024 | 17.62 | 17.81 | 17.62 | 17.78 | 56,711 | +0.21(+1.18%) |
Mar 27, 2024 | 17.27 | 17.57 | 17.27 | 17.57 | 83,642 | +0.48(+2.82%) |
Mar 26, 2024 | 17.35 | 17.35 | 17.07 | 17.09 | 56,043 | -0.16(-0.91%) |
Mar 25, 2024 | 17.22 | 17.38 | 17.22 | 17.25 | 49,298 | +0.03(+0.17%) |
Mar 22, 2024 | 17.66 | 17.67 | 17.22 | 17.22 | 66,403 | -0.39(-2.24%) |
Mar 21, 2024 | 17.47 | 17.63 | 17.47 | 17.61 | 40,733 | +0.23(+1.30%) |
Mar 20, 2024 | 17.06 | 17.44 | 16.97 | 17.39 | 57,141 | +0.29(+1.67%) |
Mar 19, 2024 | 17.01 | 17.18 | 16.98 | 17.10 | 52,669 | +0.06(+0.35%) |
Mar 18, 2024 | 17.13 | 17.15 | 17.02 | 17.04 | 45,559 | -0.04(-0.22%) |
Mar 15, 2024 | 16.95 | 17.12 | 16.93 | 17.08 | 58,438 | +0.10(+0.58%) |
Mar 14, 2024 | 17.26 | 17.26 | 16.83 | 16.98 | 57,533 | -0.31(-1.81%) |
Mar 13, 2024 | 17.27 | 17.48 | 17.25 | 17.29 | 58,725 | -0.03(-0.17%) |
Mar 12, 2024 | 17.34 | 17.40 | 17.16 | 17.32 | 67,546 | -0.03(-0.17%) |
Mar 11, 2024 | 17.39 | 17.46 | 17.27 | 17.35 | 90,030 | +0.00(+0.00%) |
Mar 08, 2024 | 17.35 | 17.54 | 17.28 | 17.35 | 198,765 | +0.16(+0.91%) |
Mar 07, 2024 | 17.25 | 17.31 | 17.11 | 17.20 | 58,687 | +0.06(+0.34%) |
Mar 06, 2024 | 17.21 | 17.25 | 17.04 | 17.14 | 118,192 | +0.08(+0.46%) |
Mar 05, 2024 | 17.17 | 17.30 | 17.03 | 17.06 | 941,097 | -0.17(-0.96%) |
Mar 04, 2024 | 17.11 | 17.24 | 16.93 | 17.23 | 119,269 | +0.11(+0.63%) |