Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.28 | 17.60 | 17.28 | 17.60 | 3,934 | +0.24(+1.38%) |
May 16, 2024 | 17.69 | 17.69 | 17.36 | 17.36 | 2,479 | -0.29(-1.64%) |
May 15, 2024 | 17.50 | 17.65 | 17.50 | 17.65 | 4,565 | -0.03(-0.17%) |
May 14, 2024 | 17.50 | 17.68 | 17.39 | 17.68 | 5,318 | +0.08(+0.45%) |
May 13, 2024 | 17.15 | 17.60 | 17.15 | 17.60 | 1,117 | +0.02(+0.11%) |
May 10, 2024 | 17.35 | 17.58 | 17.30 | 17.58 | 3,370 | +0.10(+0.57%) |
May 09, 2024 | 17.25 | 17.48 | 17.25 | 17.48 | 2,932 | +0.27(+1.57%) |
May 08, 2024 | 17.27 | 17.57 | 17.05 | 17.21 | 7,201 | -0.30(-1.71%) |
May 07, 2024 | 17.73 | 17.73 | 17.51 | 17.51 | 5,795 | -0.18(-1.02%) |
May 06, 2024 | 17.66 | 17.69 | 17.46 | 17.69 | 2,046 | +0.10(+0.57%) |
May 03, 2024 | 17.69 | 17.69 | 17.48 | 17.59 | 6,359 | -0.10(-0.57%) |
May 02, 2024 | 17.67 | 17.75 | 17.45 | 17.69 | 9,516 | +0.25(+1.43%) |
May 01, 2024 | 17.39 | 17.44 | 17.36 | 17.44 | 5,471 | +0.10(+0.58%) |
Apr 30, 2024 | 17.11 | 17.35 | 17.11 | 17.34 | 6,611 | +0.11(+0.64%) |
Apr 29, 2024 | 17.16 | 17.23 | 17.16 | 17.23 | 3,247 | -0.12(-0.69%) |
Apr 26, 2024 | 17.10 | 17.35 | 17.10 | 17.35 | 3,916 | +0.25(+1.46%) |
Apr 25, 2024 | 16.85 | 17.12 | 16.80 | 17.10 | 5,288 | +0.09(+0.53%) |
Apr 24, 2024 | 17.00 | 17.01 | 16.87 | 17.01 | 3,294 | -0.26(-1.51%) |
Apr 23, 2024 | 16.78 | 17.27 | 16.78 | 17.27 | 7,090 | +0.02(+0.12%) |
Apr 22, 2024 | 17.65 | 17.65 | 17.25 | 17.25 | 8,117 | -0.44(-2.49%) |
Apr 19, 2024 | 17.36 | 17.74 | 17.36 | 17.69 | 7,693 | +0.35(+2.02%) |
Apr 18, 2024 | 17.32 | 17.34 | 17.32 | 17.34 | 3,737 | +0.01(+0.06%) |
Apr 17, 2024 | 17.19 | 17.45 | 17.07 | 17.33 | 7,765 | +0.29(+1.70%) |
Apr 16, 2024 | 17.15 | 17.39 | 17.04 | 17.04 | 3,911 | -0.18(-1.05%) |
Apr 15, 2024 | 17.02 | 17.25 | 17.02 | 17.22 | 7,911 | +0.14(+0.82%) |
Apr 12, 2024 | 17.00 | 17.27 | 17.00 | 17.08 | 5,130 | -0.01(-0.06%) |
Apr 11, 2024 | 16.93 | 17.43 | 16.86 | 17.09 | 8,835 | -0.21(-1.21%) |
Apr 10, 2024 | 17.17 | 17.48 | 16.79 | 17.30 | 7,008 | +0.04(+0.23%) |
Apr 09, 2024 | 17.21 | 17.52 | 17.21 | 17.26 | 10,365 | +0.07(+0.41%) |
Apr 08, 2024 | 16.91 | 17.71 | 16.91 | 17.19 | 11,720 | +0.17(+1.00%) |
Apr 05, 2024 | 16.90 | 17.64 | 16.90 | 17.02 | 6,876 | +0.22(+1.31%) |
Apr 04, 2024 | 16.75 | 16.82 | 16.75 | 16.80 | 4,268 | +0.04(+0.24%) |
Apr 03, 2024 | 16.85 | 16.97 | 16.70 | 16.76 | 5,113 | -0.25(-1.47%) |
Apr 02, 2024 | 16.89 | 17.08 | 16.89 | 17.01 | 3,206 | +0.12(+0.71%) |
Apr 01, 2024 | 17.61 | 17.61 | 16.85 | 16.89 | 22,119 | -0.53(-3.04%) |
Mar 28, 2024 | 17.63 | 17.73 | 17.42 | 17.42 | 5,172 | +0.00(+0.00%) |
Mar 27, 2024 | 17.84 | 18.03 | 17.42 | 17.42 | 11,257 | -0.22(-1.25%) |
Mar 26, 2024 | 17.59 | 18.30 | 17.56 | 17.64 | 3,221 | +0.09(+0.51%) |
Mar 25, 2024 | 17.46 | 17.78 | 17.46 | 17.55 | 2,642 | +0.00(+0.00%) |
Mar 22, 2024 | 17.67 | 18.49 | 17.31 | 17.55 | 13,197 | -0.34(-1.90%) |
Mar 21, 2024 | 18.16 | 18.25 | 17.80 | 17.89 | 10,728 | -0.07(-0.39%) |
Mar 20, 2024 | 17.49 | 18.11 | 17.47 | 17.96 | 23,496 | +0.72(+4.18%) |
Mar 19, 2024 | 17.00 | 17.45 | 17.00 | 17.24 | 6,513 | +0.07(+0.41%) |
Mar 18, 2024 | 17.35 | 17.35 | 16.89 | 17.17 | 59,583 | -0.28(-1.60%) |
Mar 15, 2024 | 15.92 | 17.49 | 15.92 | 17.45 | 214,132 | +1.35(+8.39%) |
Mar 14, 2024 | 16.08 | 16.10 | 16.05 | 16.10 | 6,041 | -0.19(-1.17%) |
Mar 13, 2024 | 16.16 | 16.29 | 16.16 | 16.29 | 3,313 | -0.02(-0.12%) |
Mar 12, 2024 | 16.37 | 16.47 | 16.31 | 16.31 | 2,836 | +0.04(+0.25%) |
Mar 11, 2024 | 16.29 | 16.29 | 16.27 | 16.27 | 1,992 | -0.07(-0.43%) |
Mar 08, 2024 | 16.78 | 16.78 | 16.34 | 16.34 | 2,556 | +0.04(+0.25%) |
Mar 07, 2024 | 16.21 | 16.33 | 16.17 | 16.30 | 4,465 | +0.09(+0.56%) |
Mar 06, 2024 | 16.31 | 16.61 | 16.21 | 16.21 | 6,632 | -0.12(-0.77%) |
Mar 05, 2024 | 16.28 | 16.36 | 16.27 | 16.34 | 4,659 | +0.04(+0.21%) |
Mar 04, 2024 | 16.39 | 16.70 | 16.30 | 16.30 | 6,832 | -0.26(-1.57%) |