Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 17.51 | 17.51 | 17.46 | 17.46 | 2,422 | -0.09(-0.50%) |
May 20, 2024 | 17.85 | 17.85 | 17.54 | 17.54 | 1,704 | -0.31(-1.73%) |
May 17, 2024 | 17.76 | 17.85 | 17.75 | 17.85 | 7,010 | +0.12(+0.70%) |
May 16, 2024 | 17.70 | 17.73 | 17.65 | 17.73 | 5,782 | -0.07(-0.38%) |
May 15, 2024 | 17.90 | 17.90 | 17.68 | 17.79 | 7,065 | +0.09(+0.52%) |
May 14, 2024 | 17.13 | 17.70 | 17.13 | 17.70 | 17,518 | +0.47(+2.70%) |
May 13, 2024 | 17.45 | 17.45 | 17.18 | 17.24 | 13,067 | -0.01(-0.07%) |
May 10, 2024 | 17.30 | 17.30 | 17.11 | 17.25 | 3,498 | -0.14(-0.82%) |
May 09, 2024 | 17.13 | 17.39 | 17.13 | 17.39 | 9,026 | +0.28(+1.65%) |
May 08, 2024 | 16.80 | 17.12 | 16.80 | 17.11 | 34,302 | +0.22(+1.33%) |
May 07, 2024 | 17.00 | 17.02 | 16.88 | 16.88 | 874 | -0.14(-0.81%) |
May 06, 2024 | 17.07 | 17.08 | 16.93 | 17.02 | 4,000 | +0.23(+1.40%) |
May 03, 2024 | 16.78 | 17.03 | 16.74 | 16.79 | 4,259 | +0.14(+0.86%) |
May 02, 2024 | 16.60 | 16.74 | 16.44 | 16.64 | 11,289 | +0.13(+0.77%) |
May 01, 2024 | 16.18 | 16.87 | 16.18 | 16.52 | 5,654 | +0.33(+2.06%) |
Apr 30, 2024 | 16.69 | 16.69 | 16.17 | 16.18 | 6,547 | -0.77(-4.53%) |
Apr 29, 2024 | 16.56 | 16.96 | 16.56 | 16.95 | 3,134 | +0.32(+1.93%) |
Apr 26, 2024 | 16.72 | 16.81 | 16.62 | 16.63 | 60,191 | +0.33(+2.00%) |
Apr 25, 2024 | 16.18 | 16.42 | 16.18 | 16.30 | 36,060 | -0.23(-1.38%) |
Apr 24, 2024 | 16.81 | 16.81 | 16.34 | 16.53 | 12,374 | -0.18(-1.11%) |
Apr 23, 2024 | 16.21 | 16.78 | 16.21 | 16.72 | 13,671 | +0.43(+2.65%) |
Apr 22, 2024 | 16.09 | 16.37 | 16.09 | 16.29 | 8,929 | +0.23(+1.46%) |
Apr 19, 2024 | 15.73 | 16.09 | 15.73 | 16.05 | 13,002 | +0.31(+1.99%) |
Apr 18, 2024 | 15.59 | 15.83 | 15.59 | 15.74 | 20,564 | +0.15(+0.99%) |
Apr 17, 2024 | 15.64 | 15.68 | 15.50 | 15.58 | 1,978 | +0.14(+0.89%) |
Apr 16, 2024 | 15.50 | 15.58 | 15.42 | 15.45 | 7,820 | -0.28(-1.79%) |
Apr 15, 2024 | 16.18 | 16.30 | 15.54 | 15.73 | 6,663 | -0.41(-2.52%) |
Apr 12, 2024 | 16.35 | 16.35 | 16.12 | 16.13 | 3,049 | -0.30(-1.85%) |
Apr 11, 2024 | 16.43 | 16.48 | 16.03 | 16.44 | 35,665 | -0.20(-1.22%) |
Apr 10, 2024 | 17.66 | 17.66 | 16.57 | 16.64 | 43,533 | -1.33(-7.38%) |
Apr 09, 2024 | 17.90 | 17.97 | 17.81 | 17.97 | 6,683 | +0.22(+1.24%) |
Apr 08, 2024 | 17.72 | 17.80 | 17.60 | 17.75 | 12,209 | +0.10(+0.55%) |
Apr 05, 2024 | 17.54 | 17.66 | 17.47 | 17.65 | 7,727 | +0.04(+0.22%) |
Apr 04, 2024 | 17.99 | 18.06 | 17.61 | 17.61 | 7,096 | -0.11(-0.63%) |
Apr 03, 2024 | 17.74 | 17.75 | 17.62 | 17.72 | 2,108 | +0.05(+0.27%) |
Apr 02, 2024 | 17.87 | 17.87 | 17.66 | 17.67 | 17,322 | -0.36(-2.00%) |