Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.42 | 17.42 | 17.32 | 17.32 | 860 | -0.09(-0.54%) |
May 17, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 227 | +0.05(+0.26%) |
May 16, 2024 | 17.56 | 17.56 | 17.37 | 17.37 | 591 | -0.06(-0.36%) |
May 15, 2024 | 17.46 | 17.46 | 17.43 | 17.43 | 1,103 | +0.20(+1.15%) |
May 14, 2024 | 17.05 | 17.24 | 17.01 | 17.23 | 3,380 | +0.08(+0.47%) |
May 13, 2024 | 17.36 | 17.36 | 17.15 | 17.15 | 263 | -0.02(-0.10%) |
May 10, 2024 | 17.12 | 17.17 | 17.12 | 17.17 | 546 | -0.04(-0.24%) |
May 09, 2024 | 17.04 | 17.21 | 17.01 | 17.21 | 3,514 | +0.22(+1.28%) |
May 08, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 260 | -0.12(-0.67%) |
May 07, 2024 | 17.05 | 17.16 | 17.05 | 17.11 | 2,028 | +0.07(+0.40%) |
May 06, 2024 | 16.66 | 17.04 | 16.66 | 17.04 | 2,735 | +0.18(+1.07%) |
May 03, 2024 | 16.84 | 16.86 | 16.83 | 16.86 | 733 | +0.02(+0.10%) |
May 02, 2024 | 16.66 | 16.86 | 16.66 | 16.84 | 1,328 | +0.24(+1.47%) |
May 01, 2024 | 16.44 | 16.64 | 16.43 | 16.60 | 1,672 | +0.01(+0.07%) |
Apr 30, 2024 | 16.61 | 16.61 | 16.59 | 16.59 | 279 | -0.06(-0.38%) |
Apr 29, 2024 | 16.69 | 16.69 | 16.65 | 16.65 | 871 | +0.10(+0.58%) |
Apr 26, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 100 | +0.08(+0.48%) |
Apr 25, 2024 | 16.44 | 16.47 | 16.43 | 16.47 | 487 | -0.21(-1.28%) |
Apr 24, 2024 | 16.73 | 16.73 | 16.69 | 16.69 | 544 | +0.08(+0.47%) |
Apr 23, 2024 | 16.65 | 16.67 | 16.61 | 16.61 | 454 | +0.08(+0.47%) |
Apr 22, 2024 | 16.37 | 16.53 | 16.37 | 16.53 | 203 | +0.18(+1.08%) |
Apr 19, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 302 | +0.14(+0.87%) |
Apr 18, 2024 | 16.14 | 16.21 | 16.14 | 16.21 | 1,245 | +0.08(+0.47%) |
Apr 17, 2024 | 16.17 | 16.19 | 16.14 | 16.14 | 286 | +0.02(+0.09%) |
Apr 16, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 152 | -0.16(-1.00%) |
Apr 15, 2024 | 16.20 | 16.28 | 16.20 | 16.28 | 270 | -0.15(-0.92%) |
Apr 12, 2024 | 16.55 | 16.55 | 16.43 | 16.43 | 1,092 | -0.23(-1.37%) |
Apr 11, 2024 | 16.62 | 16.66 | 16.62 | 16.66 | 137 | +0.07(+0.41%) |
Apr 10, 2024 | 16.58 | 16.59 | 16.56 | 16.59 | 1,566 | -0.48(-2.80%) |
Apr 09, 2024 | 17.01 | 17.07 | 17.01 | 17.07 | 304 | +0.24(+1.40%) |
Apr 08, 2024 | 16.83 | 16.84 | 16.83 | 16.84 | 199 | +0.57(+3.49%) |
Apr 05, 2024 | 16.17 | 16.27 | 16.17 | 16.27 | 524 | +0.09(+0.53%) |
Apr 04, 2024 | 16.33 | 16.39 | 16.17 | 16.18 | 812 | -0.03(-0.16%) |
Apr 03, 2024 | 16.15 | 16.21 | 16.15 | 16.21 | 5,152 | +0.07(+0.40%) |
Apr 02, 2024 | 16.14 | 16.17 | 16.12 | 16.14 | 923 | -0.19(-1.13%) |
Apr 01, 2024 | 16.45 | 16.45 | 16.33 | 16.33 | 7,800 | -0.30(-1.81%) |
Mar 28, 2024 | 16.62 | 16.63 | 16.62 | 16.63 | 173 | +0.21(+1.28%) |
Mar 27, 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 124 | +0.31(+1.95%) |
Mar 26, 2024 | 16.34 | 16.34 | 16.11 | 16.11 | 738 | -0.10(-0.62%) |
Mar 25, 2024 | 16.14 | 16.25 | 16.14 | 16.21 | 652 | -0.11(-0.66%) |
Mar 22, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 428 | -0.15(-0.89%) |
Mar 21, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 300 | +0.17(+1.03%) |
Mar 20, 2024 | 16.17 | 16.29 | 16.17 | 16.29 | 418 | +0.20(+1.27%) |
Mar 19, 2024 | 16.04 | 16.09 | 16.04 | 16.09 | 117 | +0.02(+0.12%) |
Mar 18, 2024 | 16.16 | 16.16 | 16.07 | 16.07 | 518 | -0.10(-0.62%) |
Mar 15, 2024 | 16.07 | 16.21 | 16.07 | 16.17 | 614 | +0.05(+0.29%) |
Mar 14, 2024 | 16.01 | 16.12 | 16.01 | 16.12 | 445 | -0.26(-1.59%) |
Mar 13, 2024 | 16.45 | 16.45 | 16.38 | 16.38 | 367 | +0.04(+0.27%) |
Mar 12, 2024 | 16.29 | 16.34 | 16.29 | 16.34 | 236 | -0.10(-0.64%) |
Mar 11, 2024 | 16.49 | 16.49 | 16.44 | 16.44 | 563 | -0.05(-0.31%) |
Mar 08, 2024 | 16.49 | 16.52 | 16.49 | 16.49 | 440 | +0.21(+1.31%) |
Mar 07, 2024 | 16.19 | 16.28 | 16.19 | 16.28 | 764 | +0.08(+0.52%) |
Mar 06, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 33 | +0.07(+0.41%) |
Mar 05, 2024 | 16.23 | 16.23 | 16.09 | 16.13 | 612 | -0.12(-0.75%) |
Mar 04, 2024 | 16.07 | 16.25 | 16.07 | 16.25 | 529 | +0.24(+1.51%) |