Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 17.52 | 17.70 | 17.42 | 17.53 | 21,681 | -0.29(-1.63%) |
May 20, 2024 | 17.82 | 18.01 | 17.81 | 17.82 | 15,386 | -0.28(-1.55%) |
May 17, 2024 | 18.00 | 18.12 | 18.00 | 18.10 | 2,932 | -0.04(-0.22%) |
May 16, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 243 | +0.16(+0.89%) |
May 15, 2024 | 17.95 | 18.09 | 17.95 | 17.98 | 1,835 | +0.04(+0.22%) |
May 13, 2024 | 17.94 | 161 | -0.05(-0.27%) | |||
May 10, 2024 | 17.80 | 17.99 | 17.80 | 17.99 | 2,180 | -0.00(-0.01%) |
May 09, 2024 | 17.87 | 17.99 | 17.75 | 17.99 | 1,437 | -0.01(-0.06%) |
May 08, 2024 | 18.00 | 18.15 | 17.75 | 18.00 | 2,880 | -0.04(-0.22%) |
May 07, 2024 | 17.90 | 18.04 | 17.87 | 18.04 | 4,761 | +0.19(+1.06%) |
May 06, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 745 | -0.04(-0.22%) |
May 03, 2024 | 17.97 | 18.00 | 17.73 | 17.89 | 3,500 | +0.47(+2.70%) |
May 02, 2024 | 17.48 | 17.89 | 17.29 | 17.42 | 2,147 | -0.06(-0.34%) |
May 01, 2024 | 17.27 | 17.48 | 17.27 | 17.48 | 4,495 | +0.32(+1.86%) |
Apr 30, 2024 | 17.20 | 17.62 | 17.06 | 17.16 | 5,419 | -0.14(-0.81%) |
Apr 29, 2024 | 17.41 | 17.41 | 17.00 | 17.30 | 7,647 | -0.10(-0.57%) |
Apr 25, 2024 | 17.40 | 53 | +0.12(+0.71%) | |||
Apr 24, 2024 | 17.27 | 17.40 | 17.27 | 17.28 | 2,387 | -0.22(-1.27%) |
Apr 23, 2024 | 17.40 | 17.50 | 17.10 | 17.50 | 7,970 | +0.29(+1.69%) |
Apr 22, 2024 | 17.17 | 17.30 | 17.11 | 17.21 | 2,593 | -0.04(-0.23%) |
Apr 19, 2024 | 17.25 | 17.27 | 17.25 | 17.25 | 5,606 | -0.25(-1.43%) |
Apr 18, 2024 | 17.33 | 17.50 | 17.30 | 17.50 | 1,719 | -0.18(-1.02%) |
Apr 17, 2024 | 17.60 | 17.76 | 17.35 | 17.68 | 19,411 | +0.48(+2.79%) |
Apr 16, 2024 | 16.94 | 17.20 | 16.94 | 17.20 | 1,859 | +0.10(+0.58%) |
Apr 15, 2024 | 17.25 | 17.26 | 16.44 | 17.10 | 9,849 | -0.13(-0.75%) |
Apr 12, 2024 | 17.00 | 17.23 | 16.68 | 17.23 | 1,186 | +0.08(+0.47%) |
Apr 11, 2024 | 17.50 | 17.50 | 17.15 | 17.15 | 2,218 | -0.35(-2.00%) |
Apr 10, 2024 | 17.44 | 17.71 | 17.43 | 17.50 | 1,970 | -0.11(-0.62%) |
Apr 09, 2024 | 18.25 | 18.28 | 17.44 | 17.61 | 2,789 | -0.62(-3.37%) |
Apr 08, 2024 | 18.00 | 18.23 | 17.81 | 18.23 | 6,048 | +0.23(+1.25%) |
Apr 05, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 1,295 | +0.15(+0.84%) |
Apr 04, 2024 | 18.00 | 18.00 | 17.80 | 17.85 | 1,663 | -0.10(-0.56%) |
Apr 03, 2024 | 17.90 | 17.95 | 17.80 | 17.95 | 4,683 | +0.13(+0.73%) |
Apr 02, 2024 | 17.65 | 17.82 | 17.65 | 17.82 | 531 | +0.32(+1.83%) |
Apr 01, 2024 | 17.62 | 18.18 | 17.10 | 17.50 | 25,601 | -0.05(-0.28%) |
Mar 28, 2024 | 18.20 | 18.22 | 17.55 | 17.55 | 34,001 | -0.50(-2.77%) |
Mar 27, 2024 | 18.08 | 18.46 | 18.05 | 18.05 | 2,220 | +0.15(+0.84%) |
Mar 26, 2024 | 17.97 | 18.14 | 17.90 | 17.90 | 10,161 | +0.00(+0.00%) |
Mar 25, 2024 | 18.20 | 18.20 | 17.80 | 17.90 | 3,468 | -0.31(-1.70%) |
Mar 22, 2024 | 18.28 | 18.30 | 18.11 | 18.21 | 2,027 | +0.06(+0.33%) |
Mar 21, 2024 | 18.29 | 18.61 | 18.15 | 18.15 | 5,846 | +0.05(+0.28%) |
Mar 20, 2024 | 18.26 | 18.26 | 18.03 | 18.10 | 3,561 | +0.01(+0.06%) |
Mar 19, 2024 | 18.09 | 18.09 | 18.03 | 18.09 | 1,337 | +0.09(+0.50%) |
Mar 18, 2024 | 17.89 | 18.00 | 17.89 | 18.00 | 640 | +0.35(+1.98%) |
Mar 15, 2024 | 18.03 | 18.03 | 17.61 | 17.65 | 812 | -0.35(-1.94%) |
Mar 14, 2024 | 16.97 | 18.02 | 16.97 | 18.00 | 4,636 | +0.49(+2.80%) |
Mar 13, 2024 | 18.00 | 18.11 | 17.51 | 17.51 | 4,241 | -0.47(-2.61%) |
Mar 12, 2024 | 18.24 | 18.24 | 17.98 | 17.98 | 1,405 | -0.03(-0.17%) |
Mar 11, 2024 | 19.00 | 19.00 | 18.01 | 18.01 | 1,685 | -0.28(-1.53%) |
Mar 08, 2024 | 18.41 | 18.41 | 18.05 | 18.29 | 2,431 | +0.73(+4.16%) |
Mar 07, 2024 | 17.41 | 17.65 | 17.41 | 17.56 | 1,225 | +0.06(+0.34%) |
Mar 06, 2024 | 17.12 | 17.70 | 17.12 | 17.50 | 11,202 | +0.40(+2.34%) |
Mar 05, 2024 | 16.97 | 17.34 | 16.97 | 17.10 | 5,166 | -0.24(-1.38%) |
Mar 04, 2024 | 17.29 | 17.70 | 17.09 | 17.34 | 14,724 | +0.12(+0.70%) |