Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 326 | -0.01(-0.05%) |
May 24, 2024 | 18.48 | 18.50 | 18.36 | 18.41 | 116,820 | -0.05(-0.29%) |
May 23, 2024 | 18.48 | 18.47 | 18.46 | 18.47 | 2,938 | +0.17(+0.95%) |
May 22, 2024 | 18.28 | 18.29 | 18.28 | 18.29 | 3,890 | +0.21(+1.16%) |
May 21, 2024 | 18.08 | 18.09 | 18.07 | 18.08 | 1,813 | -0.08(-0.45%) |
May 20, 2024 | 18.18 | 18.21 | 18.16 | 18.16 | 2,135 | -0.01(-0.07%) |
May 19, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 351 | +0.01(+0.05%) |
May 17, 2024 | 18.20 | 18.29 | 18.14 | 18.17 | 96,190 | -0.01(-0.07%) |
May 16, 2024 | 18.20 | 18.25 | 18.17 | 18.18 | 2,047 | -0.08(-0.43%) |
May 15, 2024 | 18.27 | 18.29 | 18.26 | 18.26 | 3,636 | -0.14(-0.75%) |
May 14, 2024 | 18.39 | 18.40 | 18.38 | 18.40 | 2,390 | +0.05(+0.25%) |
May 13, 2024 | 18.37 | 18.37 | 18.35 | 18.35 | 6,654 | -0.07(-0.39%) |
May 12, 2024 | 18.44 | 18.45 | 18.39 | 18.42 | 391 | -0.16(-0.84%) |
May 10, 2024 | 18.47 | 18.58 | 18.39 | 18.58 | 123,800 | +0.11(+0.62%) |
May 09, 2024 | 18.47 | 18.48 | 18.47 | 18.47 | 2,159 | -0.11(-0.57%) |
May 08, 2024 | 18.56 | 18.62 | 18.52 | 18.57 | 7,003 | +0.06(+0.34%) |
May 07, 2024 | 18.54 | 18.52 | 18.50 | 18.51 | 2,110 | +0.04(+0.19%) |
May 06, 2024 | 18.48 | 18.48 | 18.46 | 18.48 | 7,394 | -0.03(-0.14%) |
May 05, 2024 | 18.51 | 18.52 | 18.50 | 18.50 | 1,493 | -0.01(-0.04%) |
May 03, 2024 | 18.55 | 18.60 | 18.39 | 18.51 | 133,731 | -0.04(-0.20%) |
May 02, 2024 | 18.55 | 18.58 | 18.54 | 18.55 | 5,405 | -0.01(-0.06%) |
May 01, 2024 | 18.61 | 18.59 | 18.56 | 18.56 | 2,418 | -0.23(-1.23%) |
Apr 30, 2024 | 18.78 | 18.79 | 18.75 | 18.79 | 1,280 | +0.15(+0.81%) |
Apr 29, 2024 | 18.63 | 18.65 | 18.64 | 18.64 | 3,757 | -0.17(-0.93%) |
Apr 28, 2024 | 18.79 | 18.81 | 18.79 | 18.81 | 620 | +0.04(+0.22%) |
Apr 26, 2024 | 19.03 | 19.09 | 18.73 | 18.77 | 121,363 | -0.26(-1.38%) |
Apr 25, 2024 | 19.03 | 19.06 | 19.03 | 19.04 | 2,123 | -0.19(-1.01%) |
Apr 24, 2024 | 19.21 | 19.24 | 19.20 | 19.23 | 4,743 | +0.12(+0.64%) |
Apr 23, 2024 | 19.11 | 19.12 | 19.11 | 19.11 | 2,284 | -0.09(-0.45%) |
Apr 22, 2024 | 19.19 | 19.19 | 19.18 | 19.19 | 2,355 | +0.05(+0.28%) |
Apr 21, 2024 | 19.13 | 19.15 | 19.12 | 19.14 | 402 | -0.15(-0.80%) |
Apr 19, 2024 | 19.19 | 19.37 | 19.07 | 19.29 | 159,771 | +0.15(+0.76%) |
Apr 18, 2024 | 19.19 | 19.21 | 19.14 | 19.15 | 1,470 | +0.16(+0.85%) |
Apr 17, 2024 | 19.01 | 19.02 | 18.96 | 18.99 | 3,459 | -0.06(-0.31%) |
Apr 16, 2024 | 19.05 | 19.05 | 19.03 | 19.05 | 2,620 | +0.06(+0.32%) |
Apr 15, 2024 | 19.02 | 19.01 | 18.98 | 18.98 | 2,676 | +0.12(+0.63%) |
Apr 14, 2024 | 18.87 | 18.89 | 18.86 | 18.86 | 662 | +0.00(+0.00%) |
Apr 12, 2024 | 18.73 | 18.98 | 18.65 | 18.86 | 137,040 | +0.13(+0.69%) |
Apr 11, 2024 | 18.73 | 18.74 | 18.72 | 18.73 | 3,768 | -0.05(-0.26%) |
Apr 10, 2024 | 18.78 | 18.79 | 18.77 | 18.78 | 5,284 | +0.33(+1.78%) |
Apr 09, 2024 | 18.46 | 18.48 | 18.44 | 18.46 | 2,283 | -0.19(-0.99%) |
Apr 08, 2024 | 18.64 | 18.64 | 18.62 | 18.64 | 8,973 | -0.07(-0.37%) |
Apr 07, 2024 | 18.69 | 18.71 | 18.69 | 18.71 | 945 | +0.01(+0.03%) |
Apr 05, 2024 | 18.71 | 18.77 | 18.58 | 18.70 | 110,003 | -0.00(-0.01%) |
Apr 04, 2024 | 18.71 | 18.72 | 18.68 | 18.71 | 1,587 | +0.03(+0.16%) |
Apr 03, 2024 | 18.67 | 18.68 | 18.66 | 18.67 | 5,182 | -0.10(-0.55%) |
Apr 02, 2024 | 18.77 | 18.80 | 18.78 | 18.78 | 2,236 | -0.18(-0.93%) |