Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 16.92 | 17.06 | 16.80 | 17.06 | 2,922 | +0.09(+0.53%) |
May 30, 2024 | 17.09 | 17.09 | 16.96 | 16.97 | 2,602 | -0.13(-0.73%) |
May 29, 2024 | 17.14 | 17.14 | 17.08 | 17.10 | 7,123 | -0.17(-1.01%) |
May 28, 2024 | 17.37 | 17.37 | 17.23 | 17.27 | 1,831 | -0.06(-0.35%) |
May 24, 2024 | 17.24 | 17.37 | 17.24 | 17.33 | 2,366 | +0.15(+0.85%) |
May 23, 2024 | 17.33 | 17.37 | 17.15 | 17.18 | 3,110 | -0.24(-1.35%) |
May 22, 2024 | 17.31 | 17.54 | 17.31 | 17.42 | 1,819 | -0.06(-0.37%) |
May 21, 2024 | 17.45 | 17.49 | 17.45 | 17.48 | 3,399 | -0.08(-0.47%) |
May 20, 2024 | 17.48 | 17.57 | 17.48 | 17.57 | 2,674 | +0.07(+0.39%) |
May 17, 2024 | 17.48 | 17.50 | 17.46 | 17.50 | 7,975 | -0.01(-0.06%) |
May 16, 2024 | 17.62 | 17.62 | 17.51 | 17.51 | 6,871 | -0.09(-0.54%) |
May 15, 2024 | 17.48 | 17.61 | 17.48 | 17.61 | 10,049 | +0.15(+0.84%) |
May 14, 2024 | 17.38 | 17.48 | 17.38 | 17.46 | 3,780 | +0.21(+1.21%) |
May 13, 2024 | 17.19 | 17.40 | 17.19 | 17.25 | 7,006 | +0.06(+0.33%) |
May 10, 2024 | 17.29 | 17.29 | 17.18 | 17.19 | 1,634 | -0.03(-0.19%) |
May 09, 2024 | 17.22 | 17.23 | 17.22 | 17.23 | 973 | +0.10(+0.58%) |
May 08, 2024 | 17.11 | 17.13 | 17.09 | 17.13 | 2,873 | -0.10(-0.57%) |
May 07, 2024 | 17.28 | 17.28 | 17.22 | 17.23 | 1,796 | -0.00(-0.03%) |
May 06, 2024 | 17.09 | 17.23 | 17.09 | 17.23 | 3,744 | +0.27(+1.58%) |
May 03, 2024 | 17.00 | 17.00 | 16.90 | 16.96 | 2,568 | +0.18(+1.08%) |
May 02, 2024 | 16.73 | 16.78 | 16.58 | 16.78 | 1,652 | +0.20(+1.21%) |
May 01, 2024 | 16.49 | 16.81 | 16.49 | 16.58 | 1,035 | +0.04(+0.22%) |
Apr 30, 2024 | 16.71 | 16.71 | 16.54 | 16.54 | 1,868 | -0.23(-1.39%) |
Apr 29, 2024 | 16.70 | 16.79 | 16.70 | 16.78 | 5,005 | +0.11(+0.63%) |
Apr 26, 2024 | 16.66 | 16.69 | 16.65 | 16.67 | 1,350 | +0.18(+1.09%) |
Apr 25, 2024 | 16.41 | 16.52 | 16.41 | 16.49 | 569 | -0.12(-0.73%) |
Apr 24, 2024 | 16.71 | 16.71 | 16.61 | 16.61 | 740 | +0.08(+0.49%) |
Apr 23, 2024 | 16.31 | 16.65 | 16.31 | 16.53 | 4,179 | +0.21(+1.29%) |
Apr 22, 2024 | 16.22 | 16.36 | 16.22 | 16.32 | 2,657 | +0.17(+1.05%) |
Apr 19, 2024 | 16.12 | 16.22 | 16.10 | 16.15 | 4,626 | -0.02(-0.12%) |
Apr 18, 2024 | 16.31 | 16.44 | 16.17 | 16.17 | 18,987 | -0.15(-0.92%) |
Apr 17, 2024 | 16.40 | 16.40 | 16.29 | 16.32 | 4,774 | -0.09(-0.55%) |
Apr 16, 2024 | 16.40 | 16.44 | 16.38 | 16.41 | 5,795 | -0.05(-0.32%) |
Apr 15, 2024 | 16.87 | 16.87 | 16.46 | 16.46 | 8,785 | -0.32(-1.93%) |
Apr 12, 2024 | 16.98 | 16.98 | 16.73 | 16.79 | 1,533 | -0.32(-1.88%) |
Apr 11, 2024 | 17.00 | 17.11 | 16.95 | 17.11 | 8,716 | +0.04(+0.22%) |
Apr 10, 2024 | 17.00 | 17.17 | 17.00 | 17.07 | 5,203 | -0.31(-1.78%) |
Apr 09, 2024 | 17.29 | 17.38 | 17.29 | 17.38 | 3,093 | +0.19(+1.11%) |
Apr 08, 2024 | 17.19 | 17.30 | 17.19 | 17.19 | 6,548 | +0.03(+0.17%) |
Apr 05, 2024 | 17.09 | 17.18 | 17.09 | 17.16 | 3,208 | +0.12(+0.72%) |
Apr 04, 2024 | 17.34 | 17.38 | 17.02 | 17.04 | 7,498 | -0.10(-0.60%) |
Apr 03, 2024 | 17.11 | 17.19 | 17.11 | 17.14 | 1,990 | -0.05(-0.29%) |
Apr 02, 2024 | 17.34 | 17.34 | 17.15 | 17.19 | 2,352 | -0.26(-1.49%) |