Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.30 | 18.41 | 18.29 | 18.39 | 60,339 | +0.03(+0.16%) |
May 30, 2024 | 18.27 | 18.39 | 18.25 | 18.36 | 28,325 | -0.02(-0.11%) |
May 29, 2024 | 18.57 | 18.57 | 18.25 | 18.38 | 106,483 | -0.17(-0.92%) |
May 28, 2024 | 18.30 | 18.60 | 18.30 | 18.55 | 38,361 | +0.01(+0.05%) |
May 24, 2024 | 18.24 | 18.54 | 18.24 | 18.54 | 55,497 | +0.23(+1.26%) |
May 23, 2024 | 18.28 | 18.50 | 18.28 | 18.31 | 46,212 | +0.01(+0.05%) |
May 22, 2024 | 18.42 | 18.42 | 18.30 | 18.30 | 22,586 | -0.21(-1.13%) |
May 21, 2024 | 18.47 | 18.56 | 18.40 | 18.51 | 33,977 | -0.04(-0.22%) |
May 20, 2024 | 18.72 | 18.75 | 18.52 | 18.55 | 119,214 | -0.45(-2.37%) |
May 17, 2024 | 18.95 | 19.13 | 18.89 | 19.00 | 449,671 | -0.34(-1.76%) |
May 16, 2024 | 18.83 | 19.50 | 18.80 | 19.34 | 948,150 | +0.84(+4.54%) |
May 15, 2024 | 18.38 | 18.59 | 18.30 | 18.50 | 259,134 | +0.11(+0.60%) |
May 14, 2024 | 18.25 | 18.52 | 18.18 | 18.39 | 293,920 | +0.32(+1.77%) |
May 13, 2024 | 18.08 | 18.10 | 18.02 | 18.07 | 509,084 | +0.07(+0.39%) |
May 10, 2024 | 17.96 | 18.03 | 17.91 | 18.00 | 187,789 | +0.13(+0.73%) |
May 09, 2024 | 17.97 | 18.07 | 17.84 | 17.87 | 203,530 | -0.09(-0.50%) |
May 08, 2024 | 17.94 | 18.00 | 17.90 | 17.96 | 318,797 | +0.02(+0.11%) |
May 07, 2024 | 17.92 | 18.05 | 17.89 | 17.94 | 447,584 | -0.04(-0.22%) |
May 06, 2024 | 17.89 | 18.00 | 17.88 | 17.98 | 558,546 | +0.09(+0.50%) |
May 03, 2024 | 17.86 | 17.93 | 17.80 | 17.89 | 458,755 | +0.02(+0.11%) |
May 02, 2024 | 17.50 | 17.95 | 17.48 | 17.87 | 765,866 | +0.36(+2.06%) |
May 01, 2024 | 17.36 | 17.71 | 17.21 | 17.51 | 502,740 | +0.10(+0.57%) |
Apr 30, 2024 | 17.67 | 17.72 | 17.34 | 17.41 | 1,299,350 | +0.05(+0.29%) |
Apr 29, 2024 | 17.55 | 17.61 | 17.04 | 17.36 | 4,541,611 | -0.68(-3.77%) |
Apr 26, 2024 | 18.11 | 18.11 | 18.02 | 18.04 | 388,349 | -0.09(-0.50%) |
Apr 25, 2024 | 18.06 | 18.14 | 18.02 | 18.13 | 116,525 | +0.08(+0.44%) |
Apr 24, 2024 | 18.04 | 18.09 | 18.01 | 18.05 | 131,894 | +0.01(+0.06%) |
Apr 23, 2024 | 17.99 | 18.09 | 17.95 | 18.04 | 181,743 | +0.08(+0.45%) |
Apr 22, 2024 | 17.97 | 17.99 | 17.90 | 17.96 | 328,603 | -0.02(-0.11%) |
Apr 19, 2024 | 18.02 | 18.04 | 17.90 | 17.98 | 181,246 | -0.07(-0.39%) |
Apr 18, 2024 | 18.00 | 18.08 | 17.91 | 18.05 | 592,892 | +0.01(+0.06%) |
Apr 17, 2024 | 17.98 | 18.05 | 17.93 | 18.04 | 404,586 | +0.09(+0.50%) |
Apr 16, 2024 | 17.93 | 18.02 | 17.91 | 17.95 | 559,274 | -0.07(-0.39%) |
Apr 15, 2024 | 18.04 | 18.09 | 17.95 | 18.02 | 642,363 | -0.04(-0.22%) |
Apr 12, 2024 | 18.01 | 18.06 | 17.95 | 18.06 | 568,476 | +0.01(+0.06%) |
Apr 11, 2024 | 18.12 | 18.12 | 18.02 | 18.05 | 92,853 | +0.03(+0.17%) |
Apr 10, 2024 | 18.08 | 18.08 | 17.95 | 18.02 | 277,526 | -0.14(-0.77%) |
Apr 09, 2024 | 18.16 | 18.20 | 18.09 | 18.16 | 284,703 | +0.01(+0.06%) |
Apr 08, 2024 | 18.10 | 18.16 | 18.09 | 18.15 | 240,604 | +0.06(+0.33%) |
Apr 05, 2024 | 18.09 | 18.13 | 18.06 | 18.09 | 283,643 | +0.01(+0.06%) |
Apr 04, 2024 | 18.20 | 18.20 | 18.05 | 18.08 | 696,657 | -0.02(-0.11%) |
Apr 03, 2024 | 18.08 | 18.17 | 17.87 | 18.10 | 627,840 | +0.04(+0.22%) |
Apr 02, 2024 | 18.10 | 18.10 | 18.03 | 18.06 | 205,814 | -0.05(-0.28%) |
Apr 01, 2024 | 18.10 | 18.14 | 18.08 | 18.11 | 128,848 | -0.03(-0.17%) |
Mar 28, 2024 | 18.15 | 18.16 | 18.10 | 18.14 | 279,759 | +0.00(+0.00%) |
Mar 27, 2024 | 18.16 | 18.18 | 18.11 | 18.14 | 285,022 | -0.04(-0.22%) |
Mar 26, 2024 | 18.19 | 18.20 | 18.13 | 18.18 | 334,080 | +0.03(+0.17%) |
Mar 25, 2024 | 18.18 | 18.22 | 18.15 | 18.15 | 285,105 | -0.03(-0.17%) |
Mar 22, 2024 | 18.20 | 18.22 | 18.12 | 18.18 | 1,366,479 | +0.15(+0.83%) |
Mar 21, 2024 | 18.07 | 18.10 | 18.01 | 18.03 | 205,009 | +0.00(+0.00%) |
Mar 20, 2024 | 18.05 | 18.09 | 18.01 | 18.03 | 258,312 | -0.06(-0.33%) |
Mar 19, 2024 | 17.99 | 18.12 | 17.93 | 18.09 | 371,151 | -0.01(-0.06%) |
Mar 18, 2024 | 17.99 | 18.14 | 17.89 | 18.10 | 201,580 | +0.26(+1.46%) |
Mar 15, 2024 | 17.88 | 18.02 | 17.70 | 17.84 | 392,509 | -0.10(-0.56%) |
Mar 14, 2024 | 17.95 | 18.10 | 17.47 | 17.94 | 429,921 | -0.10(-0.55%) |
Mar 13, 2024 | 18.21 | 18.25 | 18.04 | 18.04 | 395,529 | -0.13(-0.72%) |
Mar 12, 2024 | 18.02 | 18.30 | 17.95 | 18.17 | 371,280 | +0.28(+1.57%) |
Mar 11, 2024 | 17.93 | 17.94 | 17.83 | 17.89 | 325,172 | -0.02(-0.11%) |
Mar 08, 2024 | 17.88 | 17.94 | 17.86 | 17.91 | 404,465 | +0.06(+0.34%) |
Mar 07, 2024 | 17.76 | 17.89 | 17.76 | 17.85 | 315,585 | +0.05(+0.28%) |
Mar 06, 2024 | 17.74 | 17.91 | 17.68 | 17.80 | 410,939 | +0.11(+0.62%) |
Mar 05, 2024 | 17.69 | 17.74 | 17.65 | 17.69 | 236,111 | -0.05(-0.28%) |
Mar 04, 2024 | 17.67 | 17.80 | 17.64 | 17.74 | 173,430 | +0.04(+0.23%) |