Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.73 | 16.86 | 16.73 | 16.84 | 16,538 | +0.05(+0.30%) |
May 23, 2024 | 16.83 | 16.94 | 16.77 | 16.79 | 84,869 | -0.10(-0.59%) |
May 22, 2024 | 16.89 | 16.97 | 16.83 | 16.89 | 39,556 | +0.01(+0.06%) |
May 21, 2024 | 16.94 | 17.09 | 16.87 | 16.88 | 63,377 | -0.05(-0.32%) |
May 20, 2024 | 16.89 | 17.01 | 16.84 | 16.93 | 33,860 | -0.01(-0.03%) |
May 17, 2024 | 16.98 | 17.03 | 16.91 | 16.94 | 3,853 | +0.01(+0.03%) |
May 16, 2024 | 17.03 | 17.03 | 16.90 | 16.93 | 13,378 | -0.02(-0.15%) |
May 15, 2024 | 16.91 | 16.99 | 16.86 | 16.96 | 14,128 | +0.13(+0.77%) |
May 14, 2024 | 16.76 | 16.86 | 16.76 | 16.83 | 65,739 | +0.06(+0.36%) |
May 13, 2024 | 16.89 | 16.89 | 16.74 | 16.77 | 16,913 | -0.04(-0.24%) |
May 10, 2024 | 16.82 | 16.85 | 16.73 | 16.81 | 4,336 | -0.02(-0.12%) |
May 09, 2024 | 16.92 | 16.97 | 16.83 | 16.83 | 12,228 | -0.03(-0.18%) |
May 08, 2024 | 16.83 | 17.02 | 16.83 | 16.86 | 5,252 | +0.02(+0.12%) |
May 07, 2024 | 16.89 | 16.95 | 16.81 | 16.84 | 14,479 | -0.02(-0.12%) |
May 06, 2024 | 16.93 | 16.93 | 16.80 | 16.86 | 9,915 | +0.05(+0.33%) |
May 03, 2024 | 16.87 | 16.88 | 16.71 | 16.81 | 16,584 | +0.03(+0.21%) |
May 02, 2024 | 16.89 | 16.90 | 16.72 | 16.77 | 5,602 | -0.05(-0.30%) |
May 01, 2024 | 16.67 | 16.82 | 16.58 | 16.82 | 18,736 | +0.25(+1.50%) |
Apr 30, 2024 | 16.58 | 16.62 | 16.52 | 16.57 | 14,099 | -0.05(-0.30%) |
Apr 29, 2024 | 16.62 | 16.67 | 16.54 | 16.62 | 18,071 | +0.08(+0.48%) |
Apr 26, 2024 | 16.52 | 16.64 | 16.52 | 16.54 | 2,757 | +0.05(+0.30%) |
Apr 25, 2024 | 16.51 | 16.61 | 16.48 | 16.49 | 18,428 | -0.04(-0.24%) |
Apr 24, 2024 | 16.69 | 16.70 | 16.48 | 16.53 | 20,939 | -0.08(-0.48%) |
Apr 23, 2024 | 16.78 | 16.78 | 16.61 | 16.61 | 9,773 | -0.09(-0.54%) |
Apr 22, 2024 | 16.67 | 16.71 | 16.61 | 16.70 | 5,337 | +0.15(+0.90%) |
Apr 19, 2024 | 16.63 | 16.67 | 16.45 | 16.55 | 7,788 | -0.02(-0.15%) |
Apr 18, 2024 | 16.66 | 16.69 | 16.55 | 16.58 | 12,285 | -0.05(-0.28%) |
Apr 17, 2024 | 16.50 | 16.66 | 16.47 | 16.62 | 8,191 | +0.16(+0.97%) |
Apr 16, 2024 | 16.41 | 16.56 | 16.41 | 16.46 | 5,553 | +0.01(+0.06%) |
Apr 15, 2024 | 16.66 | 16.66 | 16.41 | 16.45 | 18,228 | -0.19(-1.13%) |
Apr 12, 2024 | 16.64 | 16.70 | 16.40 | 16.64 | 27,308 | +0.02(+0.12%) |
Apr 11, 2024 | 16.66 | 16.72 | 16.60 | 16.62 | 19,379 | -0.01(-0.06%) |
Apr 10, 2024 | 16.66 | 16.72 | 16.53 | 16.63 | 18,100 | -0.18(-1.06%) |
Apr 09, 2024 | 16.83 | 16.84 | 16.79 | 16.81 | 13,652 | +0.04(+0.27%) |
Apr 08, 2024 | 16.83 | 16.85 | 16.75 | 16.76 | 9,453 | -0.06(-0.38%) |
Apr 05, 2024 | 16.81 | 17.02 | 16.81 | 16.83 | 6,460 | -0.03(-0.19%) |
Apr 04, 2024 | 16.97 | 16.97 | 16.84 | 16.86 | 16,537 | -0.07(-0.40%) |
Apr 03, 2024 | 16.99 | 17.00 | 16.92 | 16.93 | 17,969 | -0.03(-0.18%) |
Apr 02, 2024 | 17.02 | 17.02 | 16.93 | 16.96 | 10,911 | -0.06(-0.35%) |
Apr 01, 2024 | 17.20 | 17.20 | 16.98 | 17.02 | 19,473 | -0.13(-0.75%) |
Mar 28, 2024 | 17.17 | 17.23 | 17.11 | 17.15 | 19,990 | +0.02(+0.12%) |
Mar 27, 2024 | 17.05 | 17.20 | 17.03 | 17.13 | 21,523 | +0.14(+0.82%) |
Mar 26, 2024 | 17.11 | 17.11 | 16.97 | 16.99 | 19,069 | -0.03(-0.18%) |
Mar 25, 2024 | 17.06 | 17.09 | 17.02 | 17.02 | 7,637 | +0.01(+0.06%) |
Mar 22, 2024 | 17.08 | 17.15 | 16.99 | 17.01 | 20,950 | +0.04(+0.23%) |
Mar 21, 2024 | 16.95 | 17.02 | 16.95 | 16.97 | 21,890 | -0.04(-0.23%) |
Mar 20, 2024 | 17.09 | 17.09 | 16.91 | 17.01 | 24,552 | +0.00(+0.00%) |
Mar 19, 2024 | 17.08 | 17.16 | 16.99 | 17.01 | 24,032 | -0.04(-0.23%) |
Mar 18, 2024 | 17.16 | 17.26 | 16.95 | 17.05 | 43,895 | -0.07(-0.40%) |
Mar 15, 2024 | 17.10 | 17.23 | 17.00 | 17.12 | 42,345 | +0.03(+0.17%) |
Mar 14, 2024 | 17.09 | 17.11 | 17.02 | 17.09 | 19,384 | +0.08(+0.47%) |
Mar 13, 2024 | 17.09 | 17.15 | 16.91 | 17.01 | 18,351 | -0.04(-0.23%) |
Mar 12, 2024 | 17.04 | 17.08 | 16.99 | 17.05 | 33,829 | +0.01(+0.06%) |
Mar 11, 2024 | 17.01 | 17.04 | 16.98 | 17.04 | 16,575 | +0.03(+0.17%) |
Mar 08, 2024 | 16.97 | 17.01 | 16.93 | 17.01 | 16,519 | +0.08(+0.47%) |
Mar 07, 2024 | 16.97 | 16.97 | 16.77 | 16.93 | 18,625 | -0.01(-0.06%) |
Mar 06, 2024 | 16.89 | 16.95 | 16.89 | 16.94 | 9,311 | +0.06(+0.35%) |
Mar 05, 2024 | 16.85 | 16.95 | 16.85 | 16.88 | 8,816 | +0.08(+0.47%) |
Mar 04, 2024 | 16.86 | 16.90 | 16.65 | 16.80 | 11,144 | -0.13(-0.76%) |