Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.64 | 17.82 | 17.64 | 17.79 | 2,544 | +0.12(+0.68%) |
May 17, 2024 | 17.34 | 17.67 | 17.34 | 17.67 | 8,161 | +0.57(+3.33%) |
May 16, 2024 | 16.96 | 17.10 | 16.96 | 17.10 | 966 | +0.06(+0.35%) |
May 15, 2024 | 17.25 | 17.25 | 16.87 | 17.04 | 4,314 | -0.14(-0.81%) |
May 14, 2024 | 17.11 | 17.18 | 17.11 | 17.18 | 650 | +0.28(+1.66%) |
May 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 183 | +0.03(+0.18%) |
May 10, 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 420 | -0.13(-0.76%) |
May 09, 2024 | 16.93 | 17.00 | 16.93 | 17.00 | 484 | +0.53(+3.22%) |
May 08, 2024 | 16.54 | 16.54 | 16.47 | 16.47 | 2,016 | -0.37(-2.20%) |
May 07, 2024 | 16.78 | 16.84 | 16.78 | 16.84 | 575 | +0.08(+0.48%) |
May 06, 2024 | 16.73 | 16.76 | 16.73 | 16.76 | 533 | +0.10(+0.60%) |
May 03, 2024 | 16.60 | 16.66 | 16.55 | 16.66 | 1,368 | +0.30(+1.83%) |
May 02, 2024 | 16.16 | 16.36 | 16.16 | 16.36 | 1,630 | +0.22(+1.35%) |
May 01, 2024 | 16.10 | 16.14 | 16.08 | 16.14 | 757 | +0.09(+0.57%) |
Apr 30, 2024 | 16.26 | 16.26 | 16.05 | 16.05 | 1,209 | -0.63(-3.78%) |
Apr 29, 2024 | 16.50 | 16.68 | 16.50 | 16.68 | 1,536 | +0.63(+3.93%) |
Apr 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 128 | +0.34(+2.16%) |
Apr 25, 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 69 | +0.32(+2.08%) |
Apr 24, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 57 | +0.03(+0.20%) |
Apr 23, 2024 | 15.45 | 15.49 | 15.36 | 15.36 | 1,646 | -0.29(-1.85%) |
Apr 22, 2024 | 15.63 | 15.65 | 15.61 | 15.65 | 1,056 | -0.24(-1.49%) |
Apr 19, 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 113 | -0.03(-0.21%) |
Apr 18, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 186 | +0.02(+0.13%) |
Apr 17, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 49 | +0.45(+2.91%) |
Apr 16, 2024 | 15.36 | 15.51 | 15.34 | 15.45 | 1,707 | -0.54(-3.38%) |
Apr 15, 2024 | 16.26 | 16.26 | 15.99 | 15.99 | 4,268 | -0.03(-0.19%) |
Apr 12, 2024 | 16.44 | 16.45 | 15.97 | 16.02 | 2,938 | -0.31(-1.90%) |
Apr 11, 2024 | 16.08 | 16.33 | 16.00 | 16.33 | 969 | +0.20(+1.24%) |
Apr 10, 2024 | 16.19 | 16.24 | 16.13 | 16.13 | 3,620 | -0.54(-3.24%) |
Apr 09, 2024 | 16.67 | 16.67 | 16.51 | 16.67 | 3,325 | +0.44(+2.71%) |
Apr 08, 2024 | 16.13 | 16.23 | 16.13 | 16.23 | 339 | +0.30(+1.85%) |
Apr 05, 2024 | 15.72 | 15.93 | 15.72 | 15.93 | 2,176 | +0.05(+0.34%) |
Apr 04, 2024 | 16.11 | 16.15 | 15.88 | 15.88 | 1,147 | +0.04(+0.25%) |
Apr 03, 2024 | 15.50 | 15.85 | 15.50 | 15.84 | 5,398 | +0.30(+1.93%) |
Apr 02, 2024 | 15.42 | 15.54 | 15.42 | 15.54 | 1,409 | +0.28(+1.83%) |
Apr 01, 2024 | 15.28 | 15.28 | 15.16 | 15.26 | 1,576 | +0.23(+1.53%) |
Mar 28, 2024 | 14.88 | 15.03 | 14.87 | 15.03 | 3,394 | +0.36(+2.45%) |
Mar 27, 2024 | 14.65 | 14.67 | 14.65 | 14.67 | 584 | +0.04(+0.24%) |
Mar 26, 2024 | 14.72 | 14.72 | 14.63 | 14.63 | 384 | -0.09(-0.58%) |
Mar 25, 2024 | 14.79 | 14.89 | 14.72 | 14.72 | 871 | -0.18(-1.24%) |
Mar 22, 2024 | 14.96 | 14.96 | 14.90 | 14.90 | 707 | -0.16(-1.03%) |
Mar 21, 2024 | 15.22 | 15.50 | 15.06 | 15.06 | 3,970 | -0.07(-0.46%) |
Mar 20, 2024 | 14.86 | 15.20 | 14.82 | 15.13 | 6,637 | +0.32(+2.16%) |
Mar 19, 2024 | 14.76 | 14.81 | 14.76 | 14.81 | 1,354 | -0.07(-0.47%) |
Mar 18, 2024 | 15.06 | 15.06 | 14.88 | 14.88 | 2,488 | -0.18(-1.20%) |
Mar 15, 2024 | 14.91 | 15.06 | 14.88 | 15.06 | 4,549 | +0.35(+2.38%) |
Mar 14, 2024 | 14.88 | 14.89 | 14.67 | 14.71 | 2,018 | -0.19(-1.28%) |
Mar 13, 2024 | 14.73 | 14.95 | 14.73 | 14.90 | 4,011 | +0.54(+3.76%) |
Mar 12, 2024 | 14.35 | 14.37 | 14.35 | 14.36 | 438 | -0.14(-0.97%) |
Mar 11, 2024 | 14.35 | 14.57 | 14.34 | 14.50 | 3,736 | +0.27(+1.90%) |
Mar 08, 2024 | 14.36 | 14.37 | 14.23 | 14.23 | 2,076 | -0.05(-0.35%) |
Mar 07, 2024 | 14.25 | 14.28 | 14.22 | 14.28 | 2,817 | +0.38(+2.73%) |
Mar 06, 2024 | 13.82 | 13.99 | 13.82 | 13.90 | 5,351 | +0.38(+2.81%) |
Mar 05, 2024 | 13.74 | 13.74 | 13.50 | 13.52 | 22,491 | -0.40(-2.87%) |
Mar 04, 2024 | 13.96 | 14.02 | 13.92 | 13.92 | 5,993 | -0.11(-0.78%) |