Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 17.90 | 17.96 | 17.79 | 17.86 | 142,875 | +0.09(+0.51%) |
May 10, 2024 | 17.85 | 17.87 | 17.71 | 17.77 | 56,330 | -0.02(-0.11%) |
May 09, 2024 | 17.67 | 17.82 | 17.54 | 17.79 | 61,838 | +0.23(+1.31%) |
May 08, 2024 | 17.60 | 17.60 | 17.41 | 17.56 | 65,425 | -0.11(-0.62%) |
May 07, 2024 | 17.70 | 17.85 | 17.66 | 17.67 | 125,643 | +0.04(+0.23%) |
May 06, 2024 | 17.75 | 17.75 | 17.54 | 17.63 | 66,209 | +0.02(+0.11%) |
May 03, 2024 | 17.90 | 18.00 | 17.49 | 17.61 | 87,303 | -0.17(-0.96%) |
May 02, 2024 | 17.60 | 17.83 | 17.49 | 17.78 | 43,048 | +0.34(+1.95%) |
May 01, 2024 | 17.40 | 17.75 | 17.35 | 17.44 | 72,723 | +0.05(+0.29%) |
Apr 30, 2024 | 17.35 | 17.49 | 17.27 | 17.39 | 43,529 | -0.10(-0.57%) |
Apr 29, 2024 | 17.37 | 17.56 | 17.37 | 17.49 | 205,928 | +0.20(+1.16%) |
Apr 26, 2024 | 17.35 | 17.44 | 17.24 | 17.29 | 54,120 | +0.05(+0.29%) |
Apr 25, 2024 | 17.25 | 17.28 | 17.11 | 17.24 | 91,280 | -0.14(-0.81%) |
Apr 24, 2024 | 17.39 | 17.43 | 17.25 | 17.38 | 54,899 | -0.06(-0.34%) |
Apr 23, 2024 | 17.15 | 17.47 | 17.15 | 17.44 | 191,800 | +0.27(+1.57%) |
Apr 22, 2024 | 17.04 | 17.17 | 16.88 | 17.17 | 47,664 | +0.20(+1.19%) |
Apr 19, 2024 | 16.73 | 16.97 | 16.70 | 16.97 | 62,657 | +0.23(+1.36%) |
Apr 18, 2024 | 16.73 | 16.84 | 16.66 | 16.74 | 65,787 | +0.06(+0.36%) |
Apr 17, 2024 | 16.87 | 16.90 | 16.66 | 16.68 | 47,913 | -0.05(-0.30%) |
Apr 16, 2024 | 17.00 | 17.00 | 16.68 | 16.73 | 99,995 | -0.26(-1.52%) |
Apr 15, 2024 | 17.26 | 17.28 | 16.87 | 16.99 | 106,612 | -0.19(-1.10%) |
Apr 12, 2024 | 17.30 | 17.33 | 17.12 | 17.18 | 56,329 | -0.17(-0.97%) |
Apr 11, 2024 | 17.36 | 17.46 | 17.19 | 17.35 | 113,332 | +0.09(+0.52%) |
Apr 10, 2024 | 17.59 | 17.59 | 17.12 | 17.26 | 250,147 | -0.76(-4.24%) |
Apr 09, 2024 | 17.71 | 18.02 | 17.71 | 18.02 | 41,568 | +0.32(+1.79%) |
Apr 08, 2024 | 17.49 | 17.71 | 17.49 | 17.70 | 54,778 | +0.38(+2.18%) |
Apr 05, 2024 | 17.22 | 17.38 | 17.15 | 17.33 | 75,010 | +0.04(+0.23%) |
Apr 04, 2024 | 17.51 | 17.61 | 17.23 | 17.29 | 62,722 | -0.05(-0.29%) |
Apr 03, 2024 | 17.32 | 17.35 | 17.22 | 17.34 | 66,282 | +0.00(+0.00%) |
Apr 02, 2024 | 17.53 | 17.55 | 17.22 | 17.34 | 74,305 | -0.33(-1.85%) |
Apr 01, 2024 | 18.00 | 18.00 | 17.63 | 17.66 | 56,488 | -0.25(-1.38%) |
Mar 28, 2024 | 17.75 | 17.94 | 17.75 | 17.91 | 56,298 | +0.21(+1.18%) |
Mar 27, 2024 | 17.39 | 17.70 | 17.39 | 17.70 | 83,032 | +0.49(+2.82%) |
Mar 26, 2024 | 17.47 | 17.47 | 17.20 | 17.22 | 55,635 | -0.16(-0.91%) |
Mar 25, 2024 | 17.35 | 17.50 | 17.35 | 17.37 | 48,938 | +0.03(+0.17%) |
Mar 22, 2024 | 17.79 | 17.80 | 17.35 | 17.35 | 65,919 | -0.40(-2.24%) |
Mar 21, 2024 | 17.60 | 17.76 | 17.60 | 17.74 | 40,436 | +0.23(+1.30%) |
Mar 20, 2024 | 17.19 | 17.56 | 17.10 | 17.51 | 56,724 | +0.29(+1.67%) |
Mar 19, 2024 | 17.14 | 17.31 | 17.11 | 17.23 | 52,285 | +0.06(+0.35%) |
Mar 18, 2024 | 17.26 | 17.28 | 17.15 | 17.17 | 45,226 | -0.04(-0.22%) |
Mar 15, 2024 | 17.08 | 17.24 | 17.06 | 17.20 | 58,011 | +0.10(+0.58%) |
Mar 14, 2024 | 17.39 | 17.39 | 16.95 | 17.11 | 57,114 | -0.32(-1.81%) |
Mar 13, 2024 | 17.40 | 17.61 | 17.38 | 17.42 | 58,297 | -0.03(-0.17%) |
Mar 12, 2024 | 17.47 | 17.53 | 17.28 | 17.45 | 67,054 | -0.03(-0.17%) |
Mar 11, 2024 | 17.52 | 17.59 | 17.40 | 17.48 | 89,373 | +0.00(+0.00%) |
Mar 08, 2024 | 17.48 | 17.67 | 17.41 | 17.48 | 197,316 | +0.16(+0.91%) |
Mar 07, 2024 | 17.38 | 17.44 | 17.24 | 17.32 | 58,259 | +0.06(+0.34%) |
Mar 06, 2024 | 17.33 | 17.37 | 17.16 | 17.26 | 117,330 | +0.08(+0.46%) |
Mar 05, 2024 | 17.29 | 17.43 | 17.15 | 17.18 | 934,235 | -0.17(-0.96%) |
Mar 04, 2024 | 17.23 | 17.37 | 17.06 | 17.35 | 118,399 | +0.11(+0.63%) |