Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.76 | 17.79 | 17.68 | 17.70 | 143,669 | -0.04(-0.23%) |
May 16, 2024 | 17.67 | 17.87 | 17.62 | 17.74 | 55,072 | +0.07(+0.40%) |
May 15, 2024 | 17.73 | 17.78 | 17.65 | 17.67 | 98,225 | -0.03(-0.17%) |
May 14, 2024 | 17.65 | 17.79 | 17.60 | 17.70 | 66,090 | +0.01(+0.06%) |
May 13, 2024 | 17.66 | 17.95 | 17.61 | 17.69 | 88,403 | +0.01(+0.06%) |
May 10, 2024 | 17.67 | 17.75 | 17.61 | 17.68 | 12,353 | -0.02(-0.11%) |
May 09, 2024 | 17.65 | 17.74 | 17.61 | 17.70 | 86,332 | +0.05(+0.28%) |
May 08, 2024 | 17.69 | 17.74 | 17.61 | 17.65 | 129,185 | -0.03(-0.17%) |
May 07, 2024 | 17.68 | 17.79 | 17.56 | 17.68 | 66,329 | +0.01(+0.06%) |
May 06, 2024 | 17.63 | 17.75 | 17.55 | 17.67 | 67,482 | +0.04(+0.23%) |
May 03, 2024 | 17.62 | 17.70 | 17.59 | 17.63 | 9,899 | +0.03(+0.17%) |
May 02, 2024 | 17.51 | 17.64 | 17.51 | 17.60 | 94,102 | +0.04(+0.23%) |
May 01, 2024 | 17.54 | 17.63 | 17.42 | 17.56 | 62,375 | +0.04(+0.23%) |
Apr 30, 2024 | 17.62 | 17.62 | 17.43 | 17.52 | 88,060 | -0.04(-0.23%) |
Apr 29, 2024 | 17.55 | 17.69 | 17.42 | 17.56 | 153,200 | +0.02(+0.11%) |
Apr 26, 2024 | 17.54 | 17.67 | 17.48 | 17.54 | 14,914 | +0.02(+0.11%) |
Apr 25, 2024 | 17.50 | 17.59 | 17.44 | 17.52 | 36,394 | -0.01(-0.05%) |
Apr 24, 2024 | 17.58 | 17.72 | 17.48 | 17.53 | 46,911 | -0.14(-0.79%) |
Apr 23, 2024 | 17.55 | 17.67 | 17.44 | 17.67 | 60,599 | +0.11(+0.63%) |
Apr 22, 2024 | 17.54 | 17.62 | 17.46 | 17.56 | 136,922 | +0.01(+0.06%) |
Apr 19, 2024 | 17.47 | 17.73 | 17.47 | 17.55 | 25,906 | +0.04(+0.23%) |
Apr 18, 2024 | 17.60 | 17.83 | 17.46 | 17.51 | 34,044 | -0.14(-0.79%) |
Apr 17, 2024 | 17.51 | 17.65 | 17.43 | 17.65 | 90,052 | +0.19(+1.09%) |
Apr 16, 2024 | 17.48 | 17.55 | 17.44 | 17.46 | 120,607 | -0.09(-0.51%) |
Apr 15, 2024 | 17.58 | 17.87 | 17.47 | 17.55 | 146,221 | -0.12(-0.68%) |
Apr 12, 2024 | 17.86 | 17.86 | 17.55 | 17.67 | 90,852 | +0.07(+0.40%) |
Apr 11, 2024 | 17.61 | 17.63 | 17.57 | 17.60 | 25,347 | -0.01(-0.06%) |
Apr 10, 2024 | 17.68 | 17.85 | 17.53 | 17.61 | 20,983 | -0.11(-0.62%) |
Apr 09, 2024 | 17.81 | 17.81 | 17.60 | 17.72 | 61,060 | -0.01(-0.06%) |
Apr 08, 2024 | 17.77 | 17.84 | 17.65 | 17.73 | 128,870 | -0.03(-0.17%) |
Apr 05, 2024 | 17.68 | 17.76 | 17.67 | 17.76 | 46,110 | -0.05(-0.28%) |
Apr 04, 2024 | 17.73 | 17.87 | 17.69 | 17.81 | 132,824 | +0.06(+0.34%) |
Apr 03, 2024 | 17.70 | 17.81 | 17.65 | 17.75 | 127,281 | -0.03(-0.17%) |
Apr 02, 2024 | 17.73 | 17.93 | 17.64 | 17.78 | 125,263 | +0.05(+0.28%) |
Apr 01, 2024 | 17.77 | 17.78 | 17.66 | 17.73 | 149,366 | -0.02(-0.11%) |
Mar 28, 2024 | 17.85 | 17.86 | 17.69 | 17.75 | 118,694 | -0.04(-0.22%) |
Mar 27, 2024 | 17.87 | 17.87 | 17.67 | 17.79 | 115,460 | +0.02(+0.11%) |
Mar 26, 2024 | 17.82 | 17.93 | 17.72 | 17.77 | 130,376 | +0.01(+0.07%) |
Mar 25, 2024 | 17.74 | 17.79 | 17.68 | 17.76 | 122,599 | +0.02(+0.11%) |
Mar 22, 2024 | 17.71 | 17.79 | 17.65 | 17.74 | 18,110 | +0.05(+0.28%) |
Mar 21, 2024 | 17.72 | 17.78 | 17.67 | 17.69 | 51,986 | -0.05(-0.28%) |
Mar 20, 2024 | 17.75 | 17.78 | 17.64 | 17.74 | 97,852 | +0.05(+0.28%) |
Mar 19, 2024 | 17.69 | 17.69 | 17.53 | 17.69 | 62,507 | +0.04(+0.23%) |
Mar 18, 2024 | 17.75 | 17.76 | 17.57 | 17.65 | 126,442 | -0.03(-0.17%) |
Mar 15, 2024 | 17.75 | 17.78 | 17.64 | 17.68 | 54,013 | -0.02(-0.11%) |
Mar 14, 2024 | 17.74 | 17.77 | 17.67 | 17.70 | 53,849 | -0.04(-0.22%) |
Mar 13, 2024 | 17.75 | 17.76 | 17.67 | 17.74 | 98,401 | -0.01(-0.06%) |
Mar 12, 2024 | 17.79 | 17.79 | 17.66 | 17.75 | 71,684 | +0.04(+0.22%) |
Mar 11, 2024 | 17.78 | 17.79 | 17.64 | 17.71 | 122,866 | -0.06(-0.34%) |
Mar 08, 2024 | 17.70 | 17.77 | 17.65 | 17.77 | 25,402 | +0.08(+0.45%) |
Mar 07, 2024 | 17.74 | 17.78 | 17.69 | 17.69 | 55,924 | -0.04(-0.23%) |
Mar 06, 2024 | 17.72 | 17.78 | 17.66 | 17.73 | 89,165 | +0.02(+0.11%) |
Mar 05, 2024 | 17.74 | 17.77 | 17.56 | 17.71 | 96,834 | +0.09(+0.51%) |
Mar 04, 2024 | 17.61 | 17.76 | 17.54 | 17.62 | 213,883 | -0.08(-0.45%) |