Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.72 | 18.04 | 17.58 | 17.69 | 16,281 | +0.08(+0.45%) |
May 23, 2024 | 18.23 | 18.23 | 17.52 | 17.61 | 22,880 | -0.44(-2.44%) |
May 22, 2024 | 18.02 | 18.35 | 17.68 | 18.05 | 21,407 | -0.05(-0.28%) |
May 21, 2024 | 17.70 | 18.23 | 17.70 | 18.10 | 17,008 | +0.14(+0.78%) |
May 20, 2024 | 18.70 | 18.79 | 17.86 | 17.96 | 16,501 | -0.85(-4.52%) |
May 17, 2024 | 18.24 | 19.00 | 17.95 | 18.81 | 40,596 | +0.83(+4.62%) |
May 16, 2024 | 17.88 | 18.05 | 17.88 | 17.98 | 16,923 | -0.05(-0.28%) |
May 15, 2024 | 17.94 | 18.34 | 17.81 | 18.03 | 22,552 | +0.42(+2.39%) |
May 14, 2024 | 17.93 | 17.99 | 17.56 | 17.61 | 9,935 | -0.06(-0.34%) |
May 13, 2024 | 18.15 | 18.15 | 17.67 | 17.67 | 16,275 | -0.22(-1.23%) |
May 10, 2024 | 18.20 | 18.20 | 17.59 | 17.89 | 10,904 | -0.31(-1.70%) |
May 09, 2024 | 17.72 | 18.20 | 17.01 | 18.20 | 15,819 | +0.55(+3.12%) |
May 08, 2024 | 17.61 | 17.68 | 17.27 | 17.65 | 16,236 | -0.16(-0.90%) |
May 07, 2024 | 18.20 | 18.34 | 17.78 | 17.81 | 20,899 | -0.44(-2.41%) |
May 06, 2024 | 17.87 | 18.41 | 17.60 | 18.25 | 51,418 | +0.43(+2.41%) |
May 03, 2024 | 17.82 | 17.88 | 17.09 | 17.82 | 24,375 | +0.31(+1.77%) |
May 02, 2024 | 18.06 | 18.10 | 17.24 | 17.51 | 61,868 | -0.36(-2.04%) |
May 01, 2024 | 16.75 | 17.88 | 16.75 | 17.87 | 44,006 | +1.09(+6.51%) |
Apr 30, 2024 | 16.99 | 17.14 | 16.54 | 16.78 | 31,468 | -0.11(-0.64%) |
Apr 29, 2024 | 17.52 | 17.62 | 16.83 | 16.89 | 44,554 | -0.72(-4.08%) |
Apr 26, 2024 | 17.59 | 17.77 | 17.33 | 17.61 | 34,660 | +0.24(+1.36%) |
Apr 25, 2024 | 17.48 | 17.67 | 17.15 | 17.37 | 17,664 | -0.20(-1.12%) |
Apr 24, 2024 | 17.37 | 17.93 | 17.28 | 17.57 | 16,276 | -0.03(-0.17%) |
Apr 23, 2024 | 17.72 | 18.12 | 17.37 | 17.60 | 13,369 | -0.10(-0.56%) |
Apr 22, 2024 | 17.53 | 17.97 | 17.40 | 17.70 | 11,832 | +0.25(+1.41%) |
Apr 19, 2024 | 16.73 | 17.46 | 16.73 | 17.45 | 18,643 | +0.43(+2.54%) |
Apr 18, 2024 | 16.73 | 17.20 | 16.73 | 17.02 | 29,338 | +0.25(+1.47%) |
Apr 17, 2024 | 16.88 | 17.05 | 16.73 | 16.77 | 12,807 | +0.02(+0.12%) |
Apr 16, 2024 | 16.63 | 17.03 | 16.56 | 16.75 | 13,244 | -0.12(-0.70%) |
Apr 15, 2024 | 16.73 | 17.05 | 16.45 | 16.87 | 20,311 | +0.10(+0.59%) |
Apr 12, 2024 | 16.83 | 17.14 | 16.70 | 16.77 | 13,730 | -0.21(-1.22%) |
Apr 11, 2024 | 16.82 | 17.13 | 16.73 | 16.98 | 18,858 | +0.09(+0.52%) |
Apr 10, 2024 | 17.23 | 17.40 | 16.59 | 16.89 | 34,529 | -0.84(-4.72%) |
Apr 09, 2024 | 18.20 | 18.34 | 17.30 | 17.73 | 15,101 | +0.05(+0.28%) |
Apr 08, 2024 | 17.62 | 18.01 | 17.52 | 17.68 | 15,348 | +0.24(+1.35%) |
Apr 05, 2024 | 17.73 | 17.80 | 17.35 | 17.44 | 9,155 | -0.50(-2.80%) |
Apr 04, 2024 | 17.49 | 17.97 | 17.10 | 17.94 | 26,159 | +0.65(+3.76%) |
Apr 03, 2024 | 17.18 | 17.55 | 17.18 | 17.29 | 27,679 | -0.03(-0.17%) |
Apr 02, 2024 | 17.71 | 18.06 | 16.98 | 17.32 | 33,134 | -0.51(-2.87%) |