Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.82 | 17.90 | 17.67 | 17.67 | 93,675 | -0.13(-0.73%) |
May 17, 2024 | 17.85 | 17.87 | 17.73 | 17.80 | 111,506 | -0.01(-0.06%) |
May 16, 2024 | 17.73 | 17.84 | 17.66 | 17.81 | 90,959 | +0.16(+0.91%) |
May 15, 2024 | 17.61 | 17.73 | 17.57 | 17.65 | 101,963 | +0.20(+1.15%) |
May 14, 2024 | 17.44 | 17.47 | 17.32 | 17.45 | 122,230 | +0.09(+0.52%) |
May 13, 2024 | 17.33 | 17.38 | 17.25 | 17.36 | 97,379 | +0.06(+0.35%) |
May 10, 2024 | 17.34 | 17.34 | 17.21 | 17.30 | 95,414 | +0.05(+0.29%) |
May 09, 2024 | 17.34 | 17.36 | 17.23 | 17.25 | 125,110 | -0.09(-0.52%) |
May 08, 2024 | 17.20 | 17.35 | 17.16 | 17.34 | 109,935 | +0.10(+0.58%) |
May 07, 2024 | 16.99 | 17.31 | 16.99 | 17.24 | 127,594 | +0.27(+1.59%) |
May 06, 2024 | 17.08 | 17.14 | 16.95 | 16.97 | 161,206 | -0.05(-0.29%) |
May 03, 2024 | 17.70 | 17.75 | 17.02 | 17.02 | 182,962 | -0.45(-2.58%) |
May 02, 2024 | 17.44 | 17.55 | 17.35 | 17.47 | 109,953 | +0.10(+0.58%) |
May 01, 2024 | 17.39 | 17.52 | 17.33 | 17.37 | 128,675 | +0.02(+0.12%) |
Apr 30, 2024 | 17.19 | 17.53 | 17.18 | 17.35 | 262,794 | +0.03(+0.17%) |
Apr 29, 2024 | 17.19 | 17.34 | 17.18 | 17.32 | 130,073 | +0.19(+1.11%) |
Apr 26, 2024 | 17.14 | 17.18 | 17.07 | 17.13 | 80,294 | +0.02(+0.12%) |
Apr 25, 2024 | 17.06 | 17.11 | 16.97 | 17.11 | 106,829 | -0.05(-0.29%) |
Apr 24, 2024 | 17.13 | 17.21 | 17.05 | 17.16 | 150,855 | -0.04(-0.23%) |
Apr 23, 2024 | 17.06 | 17.25 | 17.02 | 17.20 | 174,037 | +0.11(+0.64%) |
Apr 22, 2024 | 17.05 | 17.10 | 16.91 | 17.09 | 155,731 | +0.11(+0.65%) |
Apr 19, 2024 | 16.68 | 16.98 | 16.67 | 16.98 | 124,199 | +0.26(+1.56%) |
Apr 18, 2024 | 16.68 | 16.77 | 16.61 | 16.72 | 112,008 | +0.11(+0.66%) |
Apr 17, 2024 | 16.57 | 16.71 | 16.56 | 16.61 | 148,513 | +0.07(+0.42%) |
Apr 16, 2024 | 16.62 | 16.67 | 16.51 | 16.54 | 167,284 | -0.18(-1.08%) |
Apr 15, 2024 | 16.90 | 16.90 | 16.70 | 16.72 | 240,690 | -0.19(-1.12%) |
Apr 12, 2024 | 16.75 | 16.92 | 16.75 | 16.91 | 135,780 | +0.02(+0.12%) |
Apr 11, 2024 | 16.70 | 16.89 | 16.62 | 16.89 | 114,056 | +0.19(+1.14%) |
Apr 10, 2024 | 16.80 | 16.83 | 16.58 | 16.70 | 200,091 | -0.31(-1.82%) |
Apr 09, 2024 | 17.03 | 17.04 | 16.95 | 17.01 | 176,801 | +0.01(+0.06%) |
Apr 08, 2024 | 16.90 | 17.04 | 16.90 | 17.00 | 232,097 | +0.23(+1.37%) |
Apr 05, 2024 | 16.76 | 16.86 | 16.72 | 16.77 | 125,367 | -0.03(-0.18%) |
Apr 04, 2024 | 16.90 | 17.02 | 16.78 | 16.80 | 182,367 | -0.05(-0.30%) |
Apr 03, 2024 | 16.76 | 16.85 | 16.68 | 16.85 | 186,422 | +0.09(+0.54%) |
Apr 02, 2024 | 16.91 | 17.00 | 16.70 | 16.76 | 170,896 | -0.24(-1.41%) |