Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.48 | 18.68 | 18.48 | 18.66 | 49,573 | +0.20(+1.08%) |
May 30, 2024 | 18.35 | 18.46 | 18.30 | 18.46 | 59,016 | +0.12(+0.65%) |
May 29, 2024 | 18.48 | 18.48 | 18.26 | 18.34 | 53,985 | -0.18(-0.97%) |
May 28, 2024 | 18.65 | 18.69 | 18.50 | 18.52 | 57,556 | -0.16(-0.86%) |
May 24, 2024 | 18.64 | 18.74 | 18.59 | 18.68 | 31,569 | +0.13(+0.70%) |
May 23, 2024 | 18.78 | 18.82 | 18.55 | 18.55 | 51,680 | -0.23(-1.22%) |
May 22, 2024 | 18.76 | 18.85 | 18.76 | 18.78 | 35,817 | +0.00(+0.00%) |
May 21, 2024 | 18.80 | 18.83 | 18.75 | 18.78 | 54,097 | +0.01(+0.05%) |
May 20, 2024 | 18.78 | 18.82 | 18.74 | 18.77 | 39,184 | +0.02(+0.11%) |
May 17, 2024 | 18.73 | 18.80 | 18.72 | 18.75 | 41,204 | +0.03(+0.16%) |
May 16, 2024 | 18.65 | 18.73 | 18.62 | 18.72 | 52,668 | +0.01(+0.05%) |
May 15, 2024 | 18.60 | 18.73 | 18.59 | 18.71 | 52,026 | +0.16(+0.86%) |
May 14, 2024 | 18.56 | 18.60 | 18.54 | 18.55 | 32,126 | +0.02(+0.11%) |
May 13, 2024 | 18.59 | 18.64 | 18.49 | 18.53 | 57,016 | +0.04(+0.22%) |
May 10, 2024 | 18.62 | 18.62 | 18.43 | 18.49 | 44,824 | -0.12(-0.64%) |
May 09, 2024 | 18.53 | 18.63 | 18.48 | 18.61 | 54,140 | +0.05(+0.27%) |
May 08, 2024 | 18.60 | 18.68 | 18.51 | 18.56 | 62,090 | -0.05(-0.27%) |
May 07, 2024 | 18.71 | 18.75 | 18.60 | 18.61 | 83,316 | -0.07(-0.37%) |
May 06, 2024 | 18.54 | 18.69 | 18.51 | 18.68 | 57,312 | +0.21(+1.13%) |
May 03, 2024 | 18.32 | 18.47 | 18.28 | 18.47 | 71,785 | +0.30(+1.64%) |
May 02, 2024 | 18.17 | 18.26 | 18.11 | 18.17 | 48,349 | +0.00(+0.00%) |
May 01, 2024 | 18.03 | 18.18 | 17.98 | 18.17 | 58,466 | +0.23(+1.27%) |
Apr 30, 2024 | 18.04 | 18.08 | 17.92 | 17.94 | 49,103 | -0.10(-0.55%) |
Apr 29, 2024 | 17.95 | 18.04 | 17.95 | 18.04 | 26,821 | +0.08(+0.45%) |
Apr 26, 2024 | 17.89 | 18.03 | 17.89 | 17.96 | 28,567 | +0.12(+0.67%) |
Apr 25, 2024 | 17.93 | 17.93 | 17.80 | 17.84 | 47,860 | -0.21(-1.16%) |
Apr 24, 2024 | 18.08 | 18.13 | 17.99 | 18.05 | 38,212 | -0.04(-0.22%) |
Apr 23, 2024 | 17.84 | 18.13 | 17.84 | 18.09 | 31,029 | +0.20(+1.11%) |
Apr 22, 2024 | 17.76 | 17.93 | 17.76 | 17.89 | 64,447 | +0.17(+0.94%) |
Apr 19, 2024 | 17.77 | 17.89 | 17.72 | 17.73 | 40,373 | -0.07(-0.39%) |
Apr 18, 2024 | 17.87 | 17.91 | 17.78 | 17.80 | 35,495 | -0.06(-0.33%) |
Apr 17, 2024 | 17.80 | 17.90 | 17.80 | 17.86 | 30,781 | +0.09(+0.50%) |
Apr 16, 2024 | 17.63 | 17.81 | 17.57 | 17.77 | 58,270 | +0.12(+0.67%) |
Apr 15, 2024 | 18.11 | 18.11 | 17.63 | 17.65 | 69,550 | -0.41(-2.30%) |
Apr 12, 2024 | 18.18 | 18.19 | 18.02 | 18.06 | 33,777 | -0.15(-0.81%) |
Apr 11, 2024 | 18.34 | 18.34 | 18.11 | 18.21 | 45,053 | -0.13(-0.70%) |
Apr 10, 2024 | 18.46 | 18.47 | 18.24 | 18.34 | 47,971 | -0.21(-1.12%) |
Apr 09, 2024 | 18.56 | 18.64 | 18.53 | 18.55 | 35,785 | +0.03(+0.16%) |
Apr 08, 2024 | 18.50 | 18.57 | 18.50 | 18.52 | 17,830 | +0.00(+0.00%) |
Apr 05, 2024 | 18.63 | 18.64 | 18.50 | 18.52 | 41,777 | -0.09(-0.50%) |
Apr 04, 2024 | 18.82 | 18.82 | 18.61 | 18.61 | 32,301 | -0.09(-0.50%) |
Apr 03, 2024 | 18.76 | 18.83 | 18.56 | 18.71 | 74,427 | -0.10(-0.53%) |
Apr 02, 2024 | 18.82 | 18.83 | 18.75 | 18.81 | 28,271 | -0.09(-0.48%) |