Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.43 | 17.59 | 17.43 | 17.58 | 119,267 | +0.19(+1.08%) |
May 30, 2024 | 17.27 | 17.47 | 17.27 | 17.39 | 107,097 | +0.15(+0.86%) |
May 29, 2024 | 17.30 | 17.33 | 17.22 | 17.25 | 129,759 | -0.08(-0.46%) |
May 28, 2024 | 17.36 | 17.44 | 17.32 | 17.32 | 174,280 | +0.00(+0.00%) |
May 24, 2024 | 17.23 | 17.35 | 17.15 | 17.32 | 132,585 | +0.18(+1.04%) |
May 23, 2024 | 17.85 | 17.86 | 17.00 | 17.15 | 483,817 | -0.63(-3.57%) |
May 22, 2024 | 17.84 | 17.90 | 17.71 | 17.78 | 143,809 | -0.06(-0.33%) |
May 21, 2024 | 17.81 | 17.84 | 17.76 | 17.84 | 83,197 | +0.10(+0.56%) |
May 20, 2024 | 17.73 | 17.83 | 17.72 | 17.74 | 139,555 | -0.04(-0.22%) |
May 17, 2024 | 17.76 | 17.81 | 17.69 | 17.78 | 87,811 | +0.06(+0.34%) |
May 16, 2024 | 17.70 | 17.85 | 17.58 | 17.72 | 161,260 | +0.03(+0.17%) |
May 15, 2024 | 17.54 | 17.69 | 17.42 | 17.69 | 172,956 | +0.32(+1.83%) |
May 14, 2024 | 17.41 | 17.45 | 17.27 | 17.37 | 74,811 | +0.04(+0.23%) |
May 13, 2024 | 17.35 | 17.35 | 17.27 | 17.33 | 69,477 | +0.07(+0.40%) |
May 10, 2024 | 17.30 | 17.45 | 17.20 | 17.27 | 91,405 | +0.03(+0.17%) |
May 09, 2024 | 17.39 | 17.46 | 17.24 | 17.24 | 159,452 | -0.21(-1.19%) |
May 08, 2024 | 17.46 | 17.56 | 17.41 | 17.44 | 123,689 | -0.06(-0.34%) |
May 07, 2024 | 17.59 | 17.60 | 17.49 | 17.50 | 138,154 | +0.05(+0.28%) |
May 06, 2024 | 17.37 | 17.47 | 17.33 | 17.45 | 88,802 | +0.09(+0.51%) |
May 03, 2024 | 17.21 | 17.36 | 17.21 | 17.36 | 159,840 | +0.30(+1.74%) |
May 02, 2024 | 17.02 | 17.10 | 16.98 | 17.07 | 104,406 | +0.06(+0.35%) |
May 01, 2024 | 16.76 | 17.09 | 16.76 | 17.01 | 113,727 | +0.22(+1.29%) |
Apr 30, 2024 | 16.90 | 16.99 | 16.78 | 16.79 | 100,084 | -0.15(-0.87%) |
Apr 29, 2024 | 16.85 | 16.94 | 16.82 | 16.94 | 88,074 | +0.12(+0.70%) |
Apr 26, 2024 | 16.83 | 16.93 | 16.80 | 16.82 | 63,722 | +0.05(+0.29%) |
Apr 25, 2024 | 16.78 | 16.83 | 16.61 | 16.77 | 245,689 | -0.12(-0.70%) |
Apr 24, 2024 | 16.89 | 16.89 | 16.71 | 16.89 | 161,934 | +0.00(+0.00%) |
Apr 23, 2024 | 16.86 | 17.03 | 16.86 | 16.89 | 122,678 | +0.03(+0.17%) |
Apr 22, 2024 | 16.82 | 16.88 | 16.75 | 16.86 | 85,251 | +0.07(+0.41%) |
Apr 19, 2024 | 16.76 | 16.82 | 16.73 | 16.79 | 59,243 | +0.07(+0.41%) |
Apr 18, 2024 | 16.63 | 16.75 | 16.62 | 16.72 | 123,831 | +0.09(+0.53%) |
Apr 17, 2024 | 16.55 | 16.68 | 16.50 | 16.63 | 174,078 | +0.13(+0.77%) |
Apr 16, 2024 | 16.32 | 16.57 | 16.24 | 16.51 | 174,522 | +0.12(+0.72%) |
Apr 15, 2024 | 16.84 | 16.88 | 16.34 | 16.39 | 226,936 | -0.34(-2.06%) |
Apr 12, 2024 | 16.98 | 16.98 | 16.69 | 16.73 | 142,560 | -0.22(-1.28%) |
Apr 11, 2024 | 17.10 | 17.10 | 16.78 | 16.95 | 169,867 | -0.06(-0.35%) |
Apr 10, 2024 | 17.22 | 17.29 | 16.99 | 17.01 | 175,095 | -0.32(-1.87%) |
Apr 09, 2024 | 17.30 | 17.39 | 17.28 | 17.33 | 73,606 | +0.04(+0.23%) |
Apr 08, 2024 | 17.25 | 17.34 | 17.25 | 17.29 | 102,991 | -0.02(-0.11%) |
Apr 05, 2024 | 17.33 | 17.35 | 17.27 | 17.31 | 98,504 | +0.01(+0.06%) |
Apr 04, 2024 | 17.49 | 17.52 | 17.30 | 17.30 | 161,928 | -0.12(-0.68%) |
Apr 03, 2024 | 17.35 | 17.45 | 17.34 | 17.42 | 127,284 | +0.02(+0.11%) |
Apr 02, 2024 | 17.34 | 17.40 | 17.23 | 17.40 | 132,866 | +0.00(+0.00%) |
Apr 01, 2024 | 17.56 | 17.56 | 17.38 | 17.40 | 143,113 | -0.10(-0.58%) |
Mar 28, 2024 | 17.50 | 17.55 | 17.54 | 17.50 | 195,020 | +0.05(+0.28%) |
Mar 27, 2024 | 17.38 | 17.47 | 17.37 | 17.45 | 161,226 | +0.09(+0.51%) |
Mar 26, 2024 | 17.47 | 17.53 | 17.35 | 17.37 | 210,994 | -0.05(-0.28%) |
Mar 25, 2024 | 17.63 | 17.65 | 17.40 | 17.41 | 173,784 | -0.18(-1.00%) |
Mar 22, 2024 | 17.58 | 17.67 | 17.56 | 17.59 | 145,727 | +0.08(+0.45%) |
Mar 21, 2024 | 17.49 | 17.57 | 17.43 | 17.51 | 210,638 | +0.09(+0.50%) |
Mar 20, 2024 | 17.39 | 17.44 | 17.39 | 17.42 | 181,971 | -0.01(-0.06%) |
Mar 19, 2024 | 17.50 | 17.54 | 17.41 | 17.43 | 193,522 | -0.07(-0.39%) |
Mar 18, 2024 | 17.43 | 17.52 | 17.37 | 17.50 | 133,633 | +0.12(+0.67%) |
Mar 15, 2024 | 17.34 | 17.42 | 17.28 | 17.39 | 157,827 | +0.06(+0.34%) |
Mar 14, 2024 | 17.41 | 17.41 | 17.27 | 17.33 | 144,071 | -0.06(-0.34%) |
Mar 13, 2024 | 17.33 | 17.43 | 17.30 | 17.39 | 159,099 | +0.09(+0.51%) |
Mar 12, 2024 | 17.31 | 17.33 | 17.23 | 17.30 | 128,643 | +0.04(+0.25%) |
Mar 11, 2024 | 17.19 | 17.30 | 17.12 | 17.25 | 132,245 | +0.06(+0.37%) |
Mar 08, 2024 | 17.21 | 17.27 | 17.07 | 17.19 | 111,374 | +0.07(+0.40%) |
Mar 07, 2024 | 17.00 | 17.18 | 16.97 | 17.12 | 141,385 | +0.16(+0.92%) |
Mar 06, 2024 | 17.13 | 17.13 | 16.95 | 16.97 | 128,918 | -0.07(-0.40%) |
Mar 05, 2024 | 17.08 | 17.13 | 17.01 | 17.03 | 186,118 | +0.00(+0.00%) |
Mar 04, 2024 | 17.06 | 17.12 | 16.96 | 17.03 | 166,805 | -0.05(-0.29%) |