Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 17.34 | 17.50 | 16.85 | 16.85 | 22,230 | -0.28(-1.63%) |
May 24, 2024 | 16.76 | 17.38 | 16.76 | 17.13 | 20,623 | +0.38(+2.27%) |
May 23, 2024 | 16.81 | 16.86 | 16.56 | 16.75 | 24,294 | -0.09(-0.53%) |
May 22, 2024 | 16.90 | 16.97 | 16.70 | 16.84 | 24,539 | -0.01(-0.06%) |
May 21, 2024 | 17.14 | 17.37 | 16.75 | 16.85 | 33,458 | -0.29(-1.69%) |
May 20, 2024 | 17.41 | 17.43 | 17.14 | 17.14 | 21,596 | -0.16(-0.92%) |
May 17, 2024 | 16.91 | 17.51 | 16.71 | 17.30 | 15,048 | +0.23(+1.35%) |
May 16, 2024 | 17.24 | 17.24 | 16.71 | 17.07 | 32,261 | -0.18(-1.04%) |
May 15, 2024 | 17.62 | 17.62 | 17.21 | 17.25 | 19,614 | -0.22(-1.26%) |
May 14, 2024 | 17.42 | 17.70 | 17.02 | 17.47 | 19,981 | +0.32(+1.87%) |
May 13, 2024 | 17.11 | 17.97 | 17.06 | 17.15 | 69,345 | +0.01(+0.06%) |
May 10, 2024 | 17.07 | 17.30 | 16.94 | 17.14 | 18,857 | +0.28(+1.68%) |
May 09, 2024 | 16.68 | 16.91 | 16.48 | 16.86 | 44,518 | +0.11(+0.64%) |
May 08, 2024 | 17.38 | 17.38 | 16.74 | 16.75 | 52,834 | -0.86(-4.89%) |
May 07, 2024 | 17.75 | 17.97 | 17.24 | 17.61 | 42,974 | -0.48(-2.65%) |
May 06, 2024 | 16.62 | 18.28 | 16.62 | 18.09 | 53,991 | +1.39(+8.31%) |
May 03, 2024 | 16.46 | 16.82 | 16.24 | 16.70 | 38,483 | +0.08(+0.47%) |
May 02, 2024 | 16.75 | 17.45 | 16.58 | 16.62 | 32,614 | +0.11(+0.65%) |
May 01, 2024 | 16.19 | 16.77 | 16.19 | 16.51 | 30,059 | +0.07(+0.42%) |
Apr 30, 2024 | 15.64 | 16.89 | 15.64 | 16.45 | 47,759 | +0.79(+5.06%) |
Apr 29, 2024 | 16.67 | 16.87 | 15.43 | 15.65 | 172,048 | -1.14(-6.81%) |
Apr 26, 2024 | 17.78 | 18.54 | 16.62 | 16.80 | 163,669 | -2.35(-12.26%) |
Apr 25, 2024 | 19.21 | 19.66 | 18.92 | 19.14 | 35,491 | -0.26(-1.36%) |
Apr 24, 2024 | 19.24 | 19.91 | 19.16 | 19.41 | 64,515 | +0.35(+1.85%) |
Apr 23, 2024 | 19.01 | 19.26 | 18.82 | 19.06 | 31,827 | +0.00(+0.00%) |
Apr 22, 2024 | 18.09 | 19.12 | 17.97 | 19.06 | 37,805 | +1.24(+6.97%) |
Apr 19, 2024 | 17.82 | 18.25 | 17.76 | 17.81 | 16,904 | -0.09(-0.49%) |
Apr 18, 2024 | 18.00 | 18.30 | 17.85 | 17.90 | 16,411 | -0.27(-1.51%) |
Apr 17, 2024 | 18.48 | 18.53 | 18.02 | 18.18 | 10,678 | -0.06(-0.32%) |
Apr 16, 2024 | 18.09 | 18.57 | 17.79 | 18.23 | 20,277 | -0.03(-0.16%) |
Apr 15, 2024 | 18.89 | 19.06 | 18.05 | 18.26 | 23,052 | -0.42(-2.25%) |
Apr 12, 2024 | 18.59 | 18.92 | 18.38 | 18.68 | 20,937 | -0.12(-0.62%) |
Apr 11, 2024 | 18.59 | 19.03 | 18.27 | 18.80 | 24,581 | +0.13(+0.68%) |
Apr 10, 2024 | 18.93 | 19.09 | 18.60 | 18.67 | 18,941 | -0.25(-1.34%) |
Apr 09, 2024 | 19.16 | 19.16 | 18.68 | 18.93 | 13,832 | -0.14(-0.72%) |
Apr 08, 2024 | 18.97 | 19.16 | 18.78 | 19.07 | 23,489 | +0.31(+1.67%) |
Apr 05, 2024 | 19.05 | 19.23 | 18.72 | 18.75 | 46,273 | +0.08(+0.42%) |
Apr 04, 2024 | 19.29 | 19.46 | 18.60 | 18.67 | 34,694 | -0.49(-2.55%) |
Apr 03, 2024 | 19.08 | 19.56 | 18.93 | 19.16 | 54,319 | -0.11(-0.56%) |
Apr 02, 2024 | 19.31 | 19.36 | 18.88 | 19.27 | 22,434 | +0.21(+1.08%) |
Apr 01, 2024 | 19.75 | 19.81 | 18.86 | 19.07 | 45,081 | -0.47(-2.40%) |
Mar 28, 2024 | 19.67 | 20.04 | 19.42 | 19.54 | 31,791 | +0.13(+0.65%) |
Mar 27, 2024 | 18.91 | 20.29 | 18.58 | 19.41 | 112,892 | +0.92(+4.97%) |
Mar 26, 2024 | 20.13 | 20.14 | 18.47 | 18.49 | 143,400 | -1.51(-7.53%) |
Mar 25, 2024 | 19.36 | 20.81 | 19.36 | 19.99 | 134,401 | +0.71(+3.70%) |
Mar 22, 2024 | 18.26 | 19.55 | 18.26 | 19.28 | 116,072 | +0.70(+3.79%) |
Mar 21, 2024 | 18.53 | 18.64 | 17.99 | 18.58 | 58,780 | +0.16(+0.85%) |
Mar 20, 2024 | 18.31 | 18.42 | 17.61 | 18.42 | 29,982 | +0.11(+0.59%) |
Mar 19, 2024 | 18.35 | 18.58 | 17.85 | 18.31 | 22,034 | -0.20(-1.06%) |
Mar 18, 2024 | 18.58 | 18.67 | 18.17 | 18.51 | 50,214 | -0.07(-0.37%) |
Mar 15, 2024 | 18.00 | 18.58 | 17.68 | 18.58 | 71,536 | +0.55(+3.04%) |
Mar 14, 2024 | 17.30 | 18.08 | 17.30 | 18.03 | 28,889 | +0.69(+4.00%) |
Mar 13, 2024 | 17.97 | 18.26 | 17.28 | 17.34 | 36,648 | -0.72(-4.01%) |
Mar 12, 2024 | 17.72 | 18.26 | 17.17 | 18.06 | 29,085 | +0.51(+2.90%) |
Mar 11, 2024 | 18.23 | 18.47 | 16.95 | 17.55 | 62,084 | -0.44(-2.45%) |
Mar 08, 2024 | 18.60 | 18.70 | 17.64 | 17.99 | 52,845 | -0.60(-3.21%) |
Mar 07, 2024 | 18.21 | 18.67 | 17.80 | 18.59 | 100,989 | +0.59(+3.27%) |
Mar 06, 2024 | 17.51 | 18.16 | 17.35 | 18.00 | 121,946 | +0.49(+2.79%) |
Mar 05, 2024 | 18.19 | 18.19 | 17.37 | 17.51 | 83,669 | -0.44(-2.45%) |
Mar 04, 2024 | 17.71 | 18.37 | 17.71 | 17.95 | 118,464 | +0.24(+1.35%) |
Mar 01, 2024 | 17.71 | 18.24 | 17.32 | 17.71 | 137,921 | +0.48(+2.78%) |
Feb 29, 2024 | 16.91 | 17.84 | 16.75 | 17.23 | 149,051 | +0.64(+3.87%) |
Feb 28, 2024 | 16.52 | 16.95 | 16.09 | 16.59 | 84,869 | +0.32(+1.94%) |
Feb 27, 2024 | 17.16 | 17.16 | 15.65 | 16.28 | 99,077 | +0.18(+1.13%) |
Feb 26, 2024 | 15.32 | 16.53 | 15.32 | 16.09 | 124,773 | +1.32(+8.94%) |
Feb 23, 2024 | 14.61 | 15.26 | 13.78 | 14.77 | 110,458 | +1.08(+7.90%) |
Feb 22, 2024 | 13.79 | 13.88 | 13.40 | 13.69 | 26,064 | +0.11(+0.85%) |
Feb 21, 2024 | 12.83 | 13.75 | 12.81 | 13.58 | 66,231 | +0.72(+5.58%) |
Feb 20, 2024 | 13.00 | 13.10 | 12.75 | 12.86 | 21,348 | +0.00(+0.00%) |
Feb 16, 2024 | 12.75 | 13.09 | 12.75 | 12.86 | 12,992 | -0.01(-0.07%) |
Feb 15, 2024 | 12.73 | 12.87 | 12.71 | 12.87 | 9,447 | +0.03(+0.22%) |
Feb 14, 2024 | 12.80 | 12.85 | 12.52 | 12.84 | 13,709 | +0.20(+1.59%) |
Feb 13, 2024 | 12.60 | 12.91 | 12.45 | 12.64 | 25,351 | -0.15(-1.20%) |
Feb 12, 2024 | 12.68 | 12.94 | 12.60 | 12.79 | 12,850 | +0.12(+0.98%) |
Feb 09, 2024 | 12.82 | 12.94 | 12.64 | 12.67 | 14,968 | -0.15(-1.16%) |
Feb 08, 2024 | 12.60 | 12.92 | 12.57 | 12.81 | 20,367 | +0.17(+1.33%) |
Feb 07, 2024 | 12.59 | 12.94 | 12.50 | 12.65 | 6,537 | -0.08(-0.60%) |
Feb 06, 2024 | 12.70 | 12.87 | 12.49 | 12.72 | 22,770 | -0.15(-1.19%) |
Feb 05, 2024 | 13.02 | 13.02 | 12.52 | 12.88 | 15,803 | -0.29(-2.18%) |
Feb 02, 2024 | 13.23 | 13.23 | 12.74 | 13.16 | 16,732 | -0.26(-1.93%) |
Feb 01, 2024 | 13.50 | 13.74 | 12.51 | 13.42 | 28,996 | -0.08(-0.57%) |
Jan 31, 2024 | 13.05 | 13.60 | 12.67 | 13.50 | 34,106 | +0.38(+2.92%) |
Jan 30, 2024 | 12.99 | 13.21 | 12.76 | 13.12 | 19,832 | -0.02(-0.15%) |
Jan 29, 2024 | 13.46 | 13.46 | 12.49 | 13.14 | 30,117 | +0.18(+1.40%) |
Jan 26, 2024 | 13.03 | 13.35 | 12.71 | 12.95 | 24,018 | -0.08(-0.59%) |
Jan 25, 2024 | 12.69 | 13.53 | 12.20 | 13.03 | 26,419 | +0.39(+3.11%) |
Jan 24, 2024 | 11.81 | 13.01 | 11.64 | 12.64 | 40,402 | +0.86(+7.32%) |
Jan 23, 2024 | 11.76 | 12.04 | 11.54 | 11.78 | 20,241 | +0.11(+0.99%) |
Jan 22, 2024 | 11.83 | 12.06 | 11.65 | 11.66 | 23,869 | -0.20(-1.70%) |
Jan 19, 2024 | 11.73 | 11.98 | 11.59 | 11.86 | 15,939 | +0.11(+0.90%) |
Jan 18, 2024 | 11.70 | 12.29 | 11.51 | 11.76 | 25,950 | +0.06(+0.49%) |
Jan 17, 2024 | 11.89 | 11.89 | 11.51 | 11.70 | 50,362 | -0.23(-1.93%) |
Jan 16, 2024 | 12.32 | 12.42 | 11.89 | 11.93 | 38,344 | -0.53(-4.23%) |
Jan 12, 2024 | 12.38 | 12.53 | 12.32 | 12.46 | 21,141 | +0.24(+1.96%) |
Jan 11, 2024 | 12.17 | 12.34 | 12.06 | 12.22 | 15,426 | -0.04(-0.31%) |
Jan 10, 2024 | 11.98 | 12.25 | 11.89 | 12.25 | 24,608 | +0.17(+1.43%) |
Jan 09, 2024 | 11.97 | 12.12 | 11.78 | 12.08 | 33,617 | +0.13(+1.12%) |
Jan 08, 2024 | 12.07 | 12.20 | 11.89 | 11.95 | 32,717 | -0.27(-2.19%) |
Jan 05, 2024 | 12.36 | 12.47 | 11.85 | 12.22 | 66,242 | -0.34(-2.74%) |
Jan 04, 2024 | 12.58 | 12.86 | 12.34 | 12.56 | 26,623 | +0.03(+0.23%) |
Jan 03, 2024 | 12.83 | 12.84 | 12.21 | 12.53 | 62,310 | -0.45(-3.47%) |