Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.04 | 17.27 | 16.96 | 17.06 | 18,369 | +0.03(+0.18%) |
May 30, 2024 | 17.03 | 17.20 | 16.96 | 17.03 | 10,944 | +0.08(+0.47%) |
May 29, 2024 | 16.87 | 17.16 | 16.84 | 16.95 | 32,451 | -0.10(-0.59%) |
May 28, 2024 | 16.74 | 17.25 | 16.74 | 17.05 | 24,384 | -0.29(-1.67%) |
May 24, 2024 | 17.22 | 17.34 | 17.12 | 17.34 | 12,054 | +0.23(+1.34%) |
May 23, 2024 | 17.11 | 17.45 | 16.99 | 17.11 | 43,220 | -0.21(-1.21%) |
May 22, 2024 | 17.39 | 17.48 | 17.23 | 17.32 | 29,452 | -0.03(-0.17%) |
May 21, 2024 | 17.09 | 17.35 | 16.96 | 17.35 | 30,020 | +0.26(+1.52%) |
May 20, 2024 | 17.49 | 17.49 | 17.02 | 17.09 | 23,075 | -0.38(-2.18%) |
May 17, 2024 | 17.48 | 17.49 | 17.43 | 17.47 | 19,807 | +0.02(+0.11%) |
May 16, 2024 | 17.24 | 17.45 | 17.24 | 17.45 | 27,182 | +0.21(+1.22%) |
May 15, 2024 | 17.12 | 17.24 | 17.12 | 17.24 | 27,600 | +0.15(+0.88%) |
May 14, 2024 | 17.28 | 17.28 | 17.03 | 17.09 | 22,835 | -0.05(-0.29%) |
May 13, 2024 | 16.95 | 17.20 | 16.93 | 17.14 | 41,392 | +0.18(+1.06%) |
May 10, 2024 | 16.85 | 16.99 | 16.84 | 16.96 | 17,341 | +0.06(+0.36%) |
May 09, 2024 | 16.92 | 16.96 | 16.70 | 16.90 | 27,647 | +0.03(+0.18%) |
May 08, 2024 | 16.51 | 16.91 | 16.51 | 16.87 | 20,987 | +0.26(+1.57%) |
May 07, 2024 | 16.72 | 16.83 | 16.60 | 16.61 | 34,382 | -0.23(-1.37%) |
May 06, 2024 | 16.59 | 16.84 | 16.59 | 16.84 | 76,287 | +0.24(+1.45%) |
May 03, 2024 | 16.43 | 16.69 | 16.37 | 16.60 | 41,869 | +0.17(+1.03%) |
May 02, 2024 | 15.84 | 16.49 | 15.84 | 16.43 | 81,707 | +0.27(+1.67%) |
May 01, 2024 | 15.81 | 16.23 | 15.81 | 16.16 | 46,086 | +0.38(+2.41%) |
Apr 30, 2024 | 16.04 | 16.04 | 15.68 | 15.78 | 44,092 | -0.11(-0.69%) |
Apr 29, 2024 | 15.76 | 16.00 | 15.76 | 15.89 | 33,508 | +0.01(+0.06%) |
Apr 26, 2024 | 15.70 | 15.99 | 15.70 | 15.88 | 46,374 | +0.18(+1.15%) |
Apr 25, 2024 | 15.41 | 15.82 | 15.41 | 15.70 | 44,340 | +0.25(+1.62%) |
Apr 24, 2024 | 15.45 | 15.50 | 15.31 | 15.45 | 17,219 | -0.16(-1.02%) |
Apr 23, 2024 | 15.52 | 15.63 | 15.48 | 15.61 | 28,224 | +0.13(+0.84%) |
Apr 22, 2024 | 15.29 | 15.49 | 15.29 | 15.48 | 17,248 | +0.14(+0.91%) |
Apr 19, 2024 | 15.01 | 15.34 | 15.01 | 15.34 | 46,109 | +0.30(+1.99%) |
Apr 18, 2024 | 15.01 | 15.13 | 14.96 | 15.04 | 35,457 | +0.12(+0.80%) |
Apr 17, 2024 | 14.98 | 15.08 | 14.89 | 14.92 | 32,513 | -0.03(-0.20%) |
Apr 16, 2024 | 14.87 | 15.06 | 14.87 | 14.95 | 22,713 | -0.03(-0.20%) |
Apr 15, 2024 | 15.00 | 15.14 | 14.88 | 14.98 | 31,769 | -0.07(-0.47%) |
Apr 12, 2024 | 14.99 | 15.14 | 14.90 | 15.05 | 24,368 | -0.04(-0.27%) |
Apr 11, 2024 | 15.02 | 15.11 | 14.96 | 15.09 | 26,740 | +0.00(+0.00%) |
Apr 10, 2024 | 15.05 | 15.29 | 14.84 | 15.09 | 61,260 | -0.22(-1.44%) |
Apr 09, 2024 | 15.34 | 15.40 | 15.07 | 15.31 | 19,900 | +0.05(+0.33%) |
Apr 08, 2024 | 15.27 | 15.37 | 15.20 | 15.26 | 25,348 | -0.03(-0.20%) |
Apr 05, 2024 | 15.53 | 15.53 | 15.16 | 15.29 | 18,671 | -0.26(-1.67%) |
Apr 04, 2024 | 15.48 | 15.63 | 15.45 | 15.55 | 24,418 | +0.10(+0.65%) |
Apr 03, 2024 | 15.36 | 15.52 | 15.34 | 15.45 | 35,839 | -0.01(-0.06%) |
Apr 02, 2024 | 15.50 | 15.50 | 15.29 | 15.46 | 24,900 | -0.15(-0.96%) |