Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.12 | 18.20 | 18.03 | 18.20 | 89,603 | -0.32(-1.73%) |
May 30, 2024 | 18.24 | 18.53 | 18.24 | 18.52 | 21,360 | +0.17(+0.93%) |
May 29, 2024 | 18.21 | 18.35 | 18.20 | 18.35 | 30,250 | -0.09(-0.49%) |
May 28, 2024 | 18.51 | 18.59 | 18.42 | 18.44 | 23,639 | -0.05(-0.27%) |
May 24, 2024 | 18.37 | 18.61 | 18.35 | 18.49 | 135,379 | +0.01(+0.05%) |
May 23, 2024 | 18.79 | 18.91 | 18.46 | 18.48 | 86,886 | -0.44(-2.33%) |
May 22, 2024 | 19.18 | 19.27 | 18.92 | 18.92 | 37,510 | -0.27(-1.41%) |
May 21, 2024 | 19.17 | 19.37 | 19.13 | 19.19 | 75,960 | -0.43(-2.19%) |
May 20, 2024 | 19.66 | 19.77 | 19.55 | 19.62 | 22,047 | -0.20(-1.01%) |
May 17, 2024 | 19.80 | 19.99 | 19.67 | 19.82 | 17,278 | +0.06(+0.30%) |
May 16, 2024 | 19.47 | 19.83 | 19.43 | 19.76 | 78,109 | +0.21(+1.07%) |
May 15, 2024 | 19.69 | 19.69 | 19.35 | 19.55 | 44,674 | +0.11(+0.57%) |
May 14, 2024 | 19.48 | 19.49 | 19.35 | 19.44 | 30,581 | -0.16(-0.82%) |
May 13, 2024 | 19.38 | 19.72 | 19.24 | 19.60 | 73,339 | +0.52(+2.73%) |
May 10, 2024 | 19.34 | 19.34 | 19.03 | 19.08 | 24,548 | -0.07(-0.37%) |
May 09, 2024 | 19.16 | 19.20 | 19.03 | 19.15 | 76,431 | +0.30(+1.59%) |
May 08, 2024 | 18.66 | 18.85 | 18.64 | 18.85 | 37,910 | -0.11(-0.58%) |
May 07, 2024 | 19.07 | 19.10 | 18.93 | 18.96 | 55,798 | -0.37(-1.91%) |
May 06, 2024 | 19.47 | 19.48 | 19.28 | 19.33 | 36,692 | -0.11(-0.57%) |
May 03, 2024 | 19.38 | 19.44 | 19.15 | 19.44 | 82,650 | +0.23(+1.20%) |
May 02, 2024 | 18.57 | 19.36 | 18.45 | 19.21 | 132,472 | +1.25(+6.94%) |
May 01, 2024 | 17.95 | 18.10 | 17.85 | 17.96 | 10,977 | +0.08(+0.46%) |
Apr 30, 2024 | 18.03 | 18.07 | 17.83 | 17.88 | 15,433 | -0.36(-1.97%) |
Apr 29, 2024 | 18.20 | 18.28 | 18.10 | 18.24 | 70,049 | -0.13(-0.71%) |
Apr 26, 2024 | 18.38 | 18.44 | 18.25 | 18.37 | 50,894 | +0.52(+2.91%) |
Apr 25, 2024 | 17.53 | 17.85 | 17.53 | 17.85 | 21,290 | +0.12(+0.68%) |
Apr 24, 2024 | 17.92 | 17.92 | 17.68 | 17.73 | 37,012 | +0.08(+0.45%) |
Apr 23, 2024 | 17.48 | 17.65 | 17.45 | 17.65 | 61,633 | +0.40(+2.32%) |
Apr 22, 2024 | 16.92 | 17.31 | 16.92 | 17.25 | 19,492 | +0.35(+2.07%) |
Apr 19, 2024 | 16.89 | 16.94 | 16.79 | 16.90 | 21,720 | -0.16(-0.94%) |
Apr 18, 2024 | 16.95 | 17.12 | 16.95 | 17.06 | 56,880 | +0.24(+1.46%) |
Apr 17, 2024 | 16.99 | 16.99 | 16.75 | 16.82 | 100,749 | -0.05(-0.30%) |
Apr 16, 2024 | 16.89 | 16.91 | 16.75 | 16.86 | 42,688 | -0.21(-1.20%) |
Apr 15, 2024 | 17.36 | 17.36 | 17.03 | 17.07 | 11,482 | -0.09(-0.52%) |
Apr 12, 2024 | 17.43 | 17.43 | 17.10 | 17.16 | 63,445 | -0.57(-3.21%) |
Apr 11, 2024 | 17.79 | 17.79 | 17.65 | 17.73 | 21,566 | +0.14(+0.80%) |
Apr 10, 2024 | 17.54 | 17.64 | 17.50 | 17.59 | 11,428 | -0.05(-0.28%) |
Apr 09, 2024 | 17.52 | 17.64 | 17.38 | 17.64 | 44,812 | +0.31(+1.77%) |
Apr 08, 2024 | 17.37 | 17.41 | 17.30 | 17.33 | 17,068 | +0.00(+0.02%) |
Apr 05, 2024 | 17.34 | 17.36 | 17.23 | 17.33 | 35,518 | +0.07(+0.41%) |
Apr 04, 2024 | 17.55 | 17.58 | 17.26 | 17.26 | 13,575 | -0.16(-0.92%) |
Apr 03, 2024 | 17.41 | 17.45 | 17.31 | 17.42 | 33,642 | -0.17(-0.97%) |
Apr 02, 2024 | 17.49 | 17.66 | 17.48 | 17.59 | 118,808 | +0.19(+1.09%) |
Apr 01, 2024 | 17.21 | 17.54 | 17.12 | 17.40 | 34,166 | +0.32(+1.87%) |
Mar 28, 2024 | 17.00 | 17.19 | 16.96 | 17.08 | 26,578 | +0.29(+1.73%) |
Mar 27, 2024 | 16.72 | 16.82 | 16.70 | 16.79 | 40,127 | -0.19(-1.12%) |
Mar 26, 2024 | 16.96 | 17.01 | 16.92 | 16.98 | 18,187 | +0.03(+0.18%) |
Mar 25, 2024 | 17.02 | 17.11 | 16.93 | 16.95 | 80,851 | -0.16(-0.94%) |
Mar 22, 2024 | 17.08 | 17.11 | 16.97 | 17.11 | 18,059 | -0.23(-1.33%) |
Mar 21, 2024 | 17.47 | 17.51 | 17.30 | 17.34 | 491,614 | -0.21(-1.20%) |
Mar 20, 2024 | 17.63 | 17.63 | 17.35 | 17.55 | 50,539 | +0.28(+1.62%) |
Mar 19, 2024 | 17.25 | 17.33 | 17.14 | 17.27 | 35,194 | -0.16(-0.92%) |
Mar 18, 2024 | 17.57 | 17.57 | 17.42 | 17.43 | 21,680 | +0.06(+0.35%) |
Mar 15, 2024 | 17.43 | 17.50 | 17.36 | 17.37 | 26,426 | -0.02(-0.12%) |
Mar 14, 2024 | 17.58 | 17.58 | 17.35 | 17.39 | 14,737 | -0.32(-1.81%) |
Mar 13, 2024 | 17.70 | 17.89 | 17.58 | 17.71 | 29,014 | +0.09(+0.51%) |
Mar 12, 2024 | 17.41 | 17.62 | 17.36 | 17.62 | 154,645 | +0.52(+3.04%) |
Mar 11, 2024 | 16.94 | 17.30 | 16.81 | 17.10 | 61,489 | +0.54(+3.26%) |
Mar 08, 2024 | 16.63 | 16.69 | 16.47 | 16.56 | 21,396 | -0.04(-0.24%) |
Mar 07, 2024 | 16.65 | 16.66 | 16.53 | 16.60 | 23,641 | -0.25(-1.48%) |
Mar 06, 2024 | 16.96 | 17.04 | 16.85 | 16.85 | 31,176 | +0.35(+2.12%) |
Mar 05, 2024 | 16.53 | 16.65 | 16.47 | 16.50 | 70,181 | -0.21(-1.26%) |
Mar 04, 2024 | 17.15 | 17.32 | 16.71 | 16.71 | 59,760 | -0.63(-3.63%) |