Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.55 | 17.58 | 17.20 | 17.20 | 11,542 | -0.38(-2.16%) |
May 17, 2024 | 17.62 | 17.63 | 17.38 | 17.58 | 7,941 | -0.04(-0.23%) |
May 16, 2024 | 17.78 | 17.81 | 17.05 | 17.62 | 2,695 | -0.08(-0.45%) |
May 15, 2024 | 17.59 | 17.81 | 17.37 | 17.70 | 3,310 | +0.25(+1.43%) |
May 14, 2024 | 17.36 | 17.55 | 17.36 | 17.45 | 3,318 | -0.15(-0.85%) |
May 13, 2024 | 17.97 | 17.99 | 17.53 | 17.60 | 12,998 | -0.19(-1.07%) |
May 10, 2024 | 17.70 | 17.80 | 17.66 | 17.79 | 3,956 | -0.01(-0.06%) |
May 09, 2024 | 17.85 | 17.85 | 17.76 | 17.80 | 4,840 | +0.17(+0.96%) |
May 08, 2024 | 17.61 | 17.91 | 17.61 | 17.63 | 4,126 | +0.03(+0.17%) |
May 07, 2024 | 17.53 | 17.84 | 17.42 | 17.60 | 9,040 | +0.01(+0.06%) |
May 06, 2024 | 17.54 | 17.93 | 16.96 | 17.59 | 17,207 | -0.07(-0.40%) |
May 03, 2024 | 17.60 | 17.92 | 17.60 | 17.66 | 3,111 | +0.16(+0.91%) |
May 02, 2024 | 17.52 | 17.92 | 17.42 | 17.50 | 2,413 | -0.17(-0.96%) |
May 01, 2024 | 17.27 | 17.67 | 17.25 | 17.67 | 7,007 | +0.40(+2.32%) |
Apr 30, 2024 | 17.48 | 17.71 | 17.27 | 17.27 | 5,890 | -0.18(-1.03%) |
Apr 29, 2024 | 17.50 | 17.86 | 17.30 | 17.45 | 16,839 | -0.05(-0.29%) |
Apr 26, 2024 | 17.33 | 17.50 | 17.10 | 17.50 | 3,909 | +0.07(+0.40%) |
Apr 25, 2024 | 17.26 | 17.50 | 17.01 | 17.43 | 3,399 | -0.01(-0.06%) |
Apr 24, 2024 | 17.28 | 17.50 | 17.20 | 17.44 | 8,513 | +0.24(+1.40%) |
Apr 23, 2024 | 17.75 | 17.79 | 17.20 | 17.20 | 10,432 | -0.67(-3.75%) |
Apr 22, 2024 | 17.49 | 17.90 | 17.36 | 17.87 | 43,660 | +0.67(+3.90%) |
Apr 19, 2024 | 16.78 | 17.33 | 16.75 | 17.20 | 9,351 | +0.33(+1.96%) |
Apr 18, 2024 | 16.49 | 17.09 | 16.49 | 16.87 | 4,920 | +0.19(+1.14%) |
Apr 17, 2024 | 17.13 | 17.13 | 16.55 | 16.68 | 3,321 | -0.07(-0.42%) |
Apr 16, 2024 | 16.61 | 17.03 | 16.55 | 16.75 | 3,693 | -0.02(-0.12%) |
Apr 15, 2024 | 17.26 | 17.40 | 16.57 | 16.77 | 15,458 | -0.53(-3.06%) |
Apr 12, 2024 | 17.09 | 17.54 | 17.01 | 17.30 | 6,359 | -0.14(-0.80%) |
Apr 11, 2024 | 17.62 | 17.62 | 17.26 | 17.44 | 17,119 | -0.31(-1.75%) |
Apr 10, 2024 | 17.75 | 17.75 | 17.47 | 17.75 | 2,356 | +0.00(+0.00%) |
Apr 09, 2024 | 17.63 | 17.95 | 17.52 | 17.75 | 13,819 | -0.07(-0.39%) |
Apr 08, 2024 | 17.71 | 18.00 | 17.64 | 17.82 | 21,877 | +0.05(+0.28%) |
Apr 05, 2024 | 17.45 | 17.79 | 17.45 | 17.77 | 5,327 | -0.01(-0.06%) |
Apr 04, 2024 | 17.61 | 17.81 | 17.44 | 17.78 | 6,318 | +0.05(+0.28%) |
Apr 03, 2024 | 17.55 | 17.93 | 17.39 | 17.73 | 10,737 | -0.12(-0.67%) |
Apr 02, 2024 | 16.90 | 17.85 | 16.04 | 17.85 | 19,002 | +0.49(+2.82%) |