Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 19.31 | 19.39 | 19.27 | 19.34 | 1,545 | -0.11(-0.57%) |
May 23, 2024 | 19.57 | 19.57 | 19.45 | 19.45 | 979 | -0.41(-2.06%) |
May 22, 2024 | 18.93 | 19.86 | 18.93 | 19.86 | 5,839 | +0.61(+3.15%) |
May 21, 2024 | 19.16 | 19.25 | 19.09 | 19.25 | 1,253 | -0.01(-0.03%) |
May 20, 2024 | 19.01 | 19.40 | 19.01 | 19.26 | 1,300 | +0.03(+0.14%) |
May 17, 2024 | 19.21 | 19.23 | 19.21 | 19.23 | 274 | -0.24(-1.25%) |
May 16, 2024 | 19.27 | 19.55 | 19.27 | 19.48 | 1,431 | +0.29(+1.53%) |
May 15, 2024 | 19.06 | 19.30 | 19.06 | 19.18 | 2,708 | +0.15(+0.77%) |
May 14, 2024 | 19.10 | 19.18 | 19.02 | 19.04 | 4,909 | +0.07(+0.38%) |
May 13, 2024 | 18.39 | 18.99 | 18.39 | 18.97 | 10,509 | +0.76(+4.17%) |
May 10, 2024 | 18.13 | 18.48 | 18.07 | 18.21 | 5,001 | +0.14(+0.77%) |
May 09, 2024 | 18.03 | 18.07 | 18.03 | 18.07 | 6,517 | +0.04(+0.23%) |
May 08, 2024 | 17.63 | 18.02 | 17.50 | 18.02 | 414 | -0.24(-1.33%) |
May 07, 2024 | 18.34 | 18.34 | 18.27 | 18.27 | 502 | -0.06(-0.32%) |
May 06, 2024 | 18.49 | 18.49 | 18.33 | 18.33 | 446 | -0.07(-0.37%) |
May 03, 2024 | 18.29 | 18.40 | 18.29 | 18.40 | 323 | +0.25(+1.39%) |
May 02, 2024 | 17.82 | 18.14 | 17.82 | 18.14 | 2,403 | +0.42(+2.35%) |
May 01, 2024 | 17.49 | 17.83 | 17.46 | 17.73 | 3,110 | +0.44(+2.57%) |
Apr 30, 2024 | 17.43 | 17.43 | 17.28 | 17.28 | 288 | -0.16(-0.94%) |
Apr 29, 2024 | 17.44 | 17.49 | 17.44 | 17.45 | 2,842 | +0.55(+3.23%) |
Apr 26, 2024 | 16.71 | 16.97 | 16.62 | 16.90 | 2,830 | +0.43(+2.61%) |
Apr 25, 2024 | 16.43 | 16.47 | 16.35 | 16.47 | 598 | -0.21(-1.26%) |
Apr 24, 2024 | 16.78 | 16.78 | 16.68 | 16.68 | 1,041 | -0.22(-1.30%) |
Apr 23, 2024 | 17.03 | 17.03 | 16.90 | 16.90 | 522 | +0.26(+1.59%) |
Apr 22, 2024 | 16.78 | 16.78 | 16.64 | 16.64 | 2,910 | +0.29(+1.78%) |
Apr 19, 2024 | 16.35 | 16.35 | 16.32 | 16.34 | 1,219 | -0.15(-0.88%) |
Apr 18, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 214 | -0.05(-0.31%) |
Apr 17, 2024 | 16.63 | 16.63 | 16.54 | 16.54 | 407 | -0.22(-1.29%) |
Apr 16, 2024 | 16.72 | 16.77 | 16.72 | 16.76 | 333 | -0.09(-0.54%) |
Apr 15, 2024 | 17.06 | 17.06 | 16.85 | 16.85 | 6,463 | -0.23(-1.32%) |
Apr 12, 2024 | 17.07 | 17.08 | 16.97 | 17.08 | 738 | -0.63(-3.54%) |
Apr 11, 2024 | 17.57 | 17.76 | 17.50 | 17.70 | 1,513 | +0.00(+0.01%) |
Apr 10, 2024 | 17.35 | 17.70 | 17.35 | 17.70 | 1,417 | -0.21(-1.17%) |
Apr 09, 2024 | 17.74 | 17.91 | 17.74 | 17.91 | 2,363 | +0.09(+0.50%) |
Apr 08, 2024 | 17.81 | 17.82 | 17.74 | 17.82 | 5,078 | -0.04(-0.25%) |
Apr 05, 2024 | 17.86 | 17.87 | 17.86 | 17.87 | 430 | -0.08(-0.43%) |
Apr 04, 2024 | 18.04 | 18.18 | 17.92 | 17.94 | 843 | -0.05(-0.28%) |
Apr 03, 2024 | 17.83 | 18.00 | 17.83 | 17.99 | 1,466 | +0.08(+0.45%) |
Apr 02, 2024 | 18.03 | 18.03 | 17.91 | 17.91 | 638 | -0.51(-2.76%) |
Apr 01, 2024 | 18.34 | 18.42 | 18.18 | 18.42 | 1,566 | +0.01(+0.06%) |
Mar 28, 2024 | 18.47 | 18.50 | 18.36 | 18.41 | 3,900 | -0.01(-0.06%) |
Mar 27, 2024 | 18.38 | 18.42 | 18.38 | 18.42 | 209 | +0.39(+2.17%) |
Mar 26, 2024 | 18.11 | 18.11 | 18.03 | 18.03 | 1,896 | -0.13(-0.74%) |
Mar 25, 2024 | 18.23 | 18.23 | 18.15 | 18.16 | 1,821 | +0.11(+0.58%) |
Mar 22, 2024 | 18.17 | 18.17 | 18.05 | 18.06 | 875 | +0.15(+0.85%) |
Mar 21, 2024 | 18.03 | 18.19 | 17.91 | 17.91 | 2,718 | -0.05(-0.28%) |
Mar 20, 2024 | 17.74 | 17.95 | 17.61 | 17.95 | 996 | -0.11(-0.61%) |
Mar 19, 2024 | 18.01 | 18.09 | 18.01 | 18.06 | 2,350 | +0.06(+0.32%) |
Mar 18, 2024 | 17.97 | 18.08 | 17.97 | 18.01 | 2,429 | -0.10(-0.55%) |
Mar 15, 2024 | 18.08 | 18.11 | 17.91 | 18.11 | 1,337 | +0.06(+0.32%) |
Mar 14, 2024 | 18.11 | 18.13 | 17.95 | 18.05 | 1,477 | -0.43(-2.31%) |
Mar 13, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 54 | +0.01(+0.04%) |
Mar 12, 2024 | 18.61 | 18.61 | 18.45 | 18.47 | 623 | -0.06(-0.33%) |
Mar 11, 2024 | 18.64 | 18.86 | 18.53 | 18.53 | 2,485 | +0.13(+0.73%) |
Mar 08, 2024 | 18.16 | 18.44 | 18.16 | 18.40 | 2,730 | +0.31(+1.72%) |
Mar 07, 2024 | 18.08 | 18.28 | 18.08 | 18.08 | 4,490 | -0.20(-1.07%) |
Mar 06, 2024 | 18.13 | 18.28 | 18.13 | 18.28 | 598 | +0.29(+1.59%) |
Mar 05, 2024 | 17.96 | 17.99 | 17.96 | 17.99 | 1,462 | -0.23(-1.26%) |
Mar 04, 2024 | 18.35 | 18.35 | 18.22 | 18.22 | 706 | -0.27(-1.46%) |