Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.52 | 17.55 | 17.45 | 17.54 | 382,923 | +0.03(+0.17%) |
May 16, 2024 | 17.57 | 17.58 | 17.49 | 17.51 | 444,766 | -0.03(-0.17%) |
May 15, 2024 | 17.52 | 17.57 | 17.49 | 17.54 | 457,537 | +0.08(+0.46%) |
May 14, 2024 | 17.45 | 17.50 | 17.42 | 17.46 | 268,417 | +0.01(+0.06%) |
May 13, 2024 | 17.39 | 17.45 | 17.38 | 17.45 | 326,736 | +0.08(+0.46%) |
May 10, 2024 | 17.41 | 17.41 | 17.29 | 17.37 | 318,322 | -0.01(-0.06%) |
May 09, 2024 | 17.33 | 17.40 | 17.26 | 17.38 | 319,262 | +0.06(+0.35%) |
May 08, 2024 | 17.45 | 17.47 | 17.25 | 17.32 | 407,925 | -0.15(-0.86%) |
May 07, 2024 | 17.55 | 17.59 | 17.45 | 17.47 | 358,136 | -0.06(-0.34%) |
May 06, 2024 | 17.47 | 17.53 | 17.42 | 17.53 | 745,949 | +0.14(+0.81%) |
May 03, 2024 | 17.33 | 17.40 | 17.30 | 17.39 | 444,505 | +0.18(+1.05%) |
May 02, 2024 | 17.16 | 17.28 | 17.10 | 17.21 | 368,213 | +0.07(+0.41%) |
May 01, 2024 | 17.05 | 17.18 | 17.01 | 17.14 | 424,610 | +0.16(+0.94%) |
Apr 30, 2024 | 17.12 | 17.17 | 16.96 | 16.98 | 737,466 | -0.18(-1.05%) |
Apr 29, 2024 | 17.09 | 17.18 | 17.07 | 17.16 | 471,709 | +0.15(+0.88%) |
Apr 26, 2024 | 17.07 | 17.13 | 17.01 | 17.01 | 1,099,603 | -0.01(-0.06%) |
Apr 25, 2024 | 17.04 | 17.07 | 16.89 | 17.02 | 733,050 | -0.15(-0.87%) |
Apr 24, 2024 | 17.17 | 17.22 | 17.10 | 17.17 | 391,229 | -0.01(-0.06%) |
Apr 23, 2024 | 17.01 | 17.18 | 16.97 | 17.18 | 622,406 | +0.19(+1.12%) |
Apr 22, 2024 | 16.94 | 17.02 | 16.89 | 16.99 | 303,087 | +0.06(+0.35%) |
Apr 19, 2024 | 16.85 | 16.94 | 16.71 | 16.93 | 402,560 | +0.12(+0.71%) |
Apr 18, 2024 | 16.90 | 16.90 | 16.80 | 16.81 | 768,048 | -0.03(-0.18%) |
Apr 17, 2024 | 16.89 | 16.98 | 16.84 | 16.84 | 479,021 | +0.06(+0.36%) |
Apr 16, 2024 | 16.83 | 16.88 | 16.72 | 16.78 | 692,024 | -0.04(-0.24%) |
Apr 15, 2024 | 17.15 | 17.15 | 16.82 | 16.82 | 594,272 | -0.31(-1.80%) |
Apr 12, 2024 | 17.22 | 17.26 | 17.11 | 17.13 | 325,966 | -0.10(-0.58%) |
Apr 11, 2024 | 17.34 | 17.34 | 17.14 | 17.23 | 1,053,347 | -0.06(-0.35%) |
Apr 10, 2024 | 17.43 | 17.43 | 17.19 | 17.29 | 896,096 | -0.23(-1.31%) |
Apr 09, 2024 | 17.57 | 17.57 | 17.49 | 17.52 | 310,842 | +0.01(+0.06%) |
Apr 08, 2024 | 17.47 | 17.54 | 17.43 | 17.51 | 324,916 | +0.05(+0.29%) |
Apr 05, 2024 | 17.45 | 17.51 | 17.41 | 17.46 | 660,479 | -0.01(-0.06%) |
Apr 04, 2024 | 17.55 | 17.59 | 17.45 | 17.47 | 494,127 | +0.02(+0.11%) |
Apr 03, 2024 | 17.40 | 17.47 | 17.34 | 17.45 | 477,571 | +0.04(+0.23%) |
Apr 02, 2024 | 17.45 | 17.45 | 17.35 | 17.41 | 500,543 | -0.12(-0.68%) |