Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.63 | 17.72 | 17.52 | 17.72 | 5,020 | +0.11(+0.62%) |
May 23, 2024 | 17.88 | 17.88 | 17.61 | 17.61 | 8,677 | -0.14(-0.79%) |
May 22, 2024 | 17.74 | 17.88 | 17.50 | 17.75 | 6,504 | -0.06(-0.34%) |
May 21, 2024 | 18.12 | 18.12 | 17.46 | 17.81 | 3,112 | +0.31(+1.77%) |
May 20, 2024 | 17.50 | 17.77 | 17.50 | 17.50 | 4,318 | -0.31(-1.74%) |
May 17, 2024 | 17.81 | 17.81 | 17.28 | 17.81 | 5,515 | +0.03(+0.17%) |
May 16, 2024 | 17.38 | 17.79 | 17.35 | 17.78 | 8,614 | +0.46(+2.66%) |
May 15, 2024 | 17.20 | 17.37 | 17.12 | 17.32 | 8,438 | +0.20(+1.17%) |
May 14, 2024 | 17.05 | 17.23 | 17.00 | 17.12 | 4,844 | +0.12(+0.71%) |
May 13, 2024 | 17.43 | 17.54 | 17.00 | 17.00 | 7,342 | -0.34(-1.96%) |
May 10, 2024 | 17.01 | 17.34 | 16.98 | 17.34 | 4,858 | +0.17(+0.99%) |
May 09, 2024 | 17.01 | 17.17 | 16.75 | 17.17 | 15,334 | +0.16(+0.94%) |
May 08, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 4,939 | +0.16(+0.95%) |
May 07, 2024 | 16.85 | 17.00 | 16.84 | 16.85 | 11,446 | +0.09(+0.54%) |
May 06, 2024 | 17.00 | 17.00 | 16.68 | 16.76 | 9,456 | -0.44(-2.56%) |
May 03, 2024 | 16.80 | 17.20 | 16.80 | 17.20 | 5,833 | +0.51(+3.06%) |
May 02, 2024 | 16.90 | 16.90 | 16.60 | 16.69 | 8,723 | -0.26(-1.53%) |
May 01, 2024 | 16.20 | 16.95 | 16.20 | 16.95 | 9,573 | +0.75(+4.63%) |
Apr 30, 2024 | 16.26 | 16.32 | 16.03 | 16.20 | 8,187 | -0.01(-0.06%) |
Apr 29, 2024 | 16.50 | 16.53 | 16.21 | 16.21 | 4,918 | -0.39(-2.35%) |
Apr 26, 2024 | 15.61 | 16.60 | 15.61 | 16.60 | 4,033 | +0.33(+2.00%) |
Apr 25, 2024 | 16.90 | 16.90 | 15.29 | 16.27 | 14,130 | -0.58(-3.41%) |
Apr 24, 2024 | 16.33 | 16.87 | 16.09 | 16.85 | 16,328 | +0.53(+3.25%) |
Apr 23, 2024 | 16.25 | 16.39 | 16.19 | 16.32 | 15,354 | +0.32(+2.00%) |
Apr 22, 2024 | 16.98 | 16.98 | 15.88 | 16.00 | 47,962 | -0.91(-5.38%) |
Apr 19, 2024 | 16.50 | 16.94 | 16.50 | 16.91 | 7,407 | +0.25(+1.47%) |
Apr 18, 2024 | 16.42 | 16.70 | 16.41 | 16.66 | 12,683 | +0.02(+0.09%) |
Apr 17, 2024 | 16.87 | 16.87 | 16.58 | 16.65 | 6,248 | -0.20(-1.19%) |
Apr 16, 2024 | 17.19 | 17.34 | 16.85 | 16.85 | 3,881 | -0.36(-2.09%) |
Apr 15, 2024 | 16.00 | 17.32 | 16.00 | 17.21 | 43,331 | +1.14(+7.06%) |
Apr 12, 2024 | 16.50 | 16.65 | 15.87 | 16.07 | 11,302 | -0.50(-2.99%) |
Apr 11, 2024 | 16.62 | 16.79 | 16.43 | 16.57 | 13,620 | +0.01(+0.06%) |
Apr 10, 2024 | 17.00 | 17.00 | 16.25 | 16.56 | 8,352 | -0.89(-5.10%) |
Apr 09, 2024 | 17.35 | 17.45 | 17.35 | 17.45 | 2,238 | +0.02(+0.11%) |
Apr 08, 2024 | 17.18 | 17.55 | 17.18 | 17.43 | 5,858 | +0.20(+1.16%) |
Apr 05, 2024 | 17.33 | 17.62 | 17.16 | 17.23 | 3,030 | -0.15(-0.86%) |
Apr 04, 2024 | 17.12 | 17.38 | 17.12 | 17.38 | 9,423 | +0.49(+2.90%) |
Apr 03, 2024 | 17.33 | 17.35 | 16.49 | 16.89 | 10,364 | -0.60(-3.43%) |
Apr 02, 2024 | 18.12 | 18.12 | 17.27 | 17.49 | 8,933 | -0.32(-1.80%) |
Apr 01, 2024 | 17.94 | 18.29 | 17.65 | 17.81 | 6,208 | -0.42(-2.30%) |
Mar 28, 2024 | 17.98 | 18.23 | 17.50 | 18.23 | 8,990 | +0.37(+2.07%) |
Mar 27, 2024 | 16.75 | 17.92 | 16.75 | 17.86 | 13,146 | +0.78(+4.57%) |
Mar 26, 2024 | 17.13 | 17.13 | 17.08 | 17.08 | 4,469 | -0.22(-1.27%) |
Mar 25, 2024 | 18.11 | 18.22 | 17.15 | 17.30 | 35,997 | -0.58(-3.24%) |
Mar 22, 2024 | 18.14 | 18.39 | 17.88 | 17.88 | 9,335 | -0.39(-2.13%) |
Mar 21, 2024 | 17.86 | 18.27 | 17.70 | 18.27 | 13,075 | +0.54(+3.05%) |
Mar 20, 2024 | 17.00 | 17.73 | 16.64 | 17.73 | 10,741 | +0.68(+3.99%) |
Mar 19, 2024 | 17.84 | 17.84 | 17.05 | 17.05 | 20,944 | -0.53(-3.01%) |
Mar 18, 2024 | 18.42 | 18.42 | 17.58 | 17.58 | 16,523 | -0.86(-4.66%) |
Mar 15, 2024 | 17.10 | 18.44 | 17.10 | 18.44 | 60,264 | +1.24(+7.21%) |
Mar 14, 2024 | 17.89 | 17.89 | 17.18 | 17.20 | 15,132 | -0.50(-2.82%) |
Mar 13, 2024 | 17.55 | 17.70 | 17.55 | 17.70 | 11,910 | +0.15(+0.85%) |
Mar 12, 2024 | 17.55 | 17.57 | 17.55 | 17.55 | 6,464 | +0.00(+0.00%) |
Mar 11, 2024 | 17.55 | 18.02 | 17.55 | 17.55 | 6,776 | -0.18(-1.01%) |
Mar 08, 2024 | 17.86 | 18.45 | 17.73 | 17.73 | 6,569 | +0.11(+0.62%) |
Mar 07, 2024 | 17.60 | 17.62 | 17.55 | 17.62 | 7,212 | +0.07(+0.40%) |
Mar 06, 2024 | 17.50 | 17.62 | 17.50 | 17.55 | 10,212 | +0.05(+0.28%) |
Mar 05, 2024 | 17.47 | 17.54 | 17.40 | 17.50 | 8,802 | +0.17(+0.97%) |
Mar 04, 2024 | 17.36 | 17.41 | 17.21 | 17.33 | 8,914 | +0.20(+1.16%) |