Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 16.77 | 16.77 | 16.73 | 16.77 | 2,001 | -0.01(-0.08%) |
May 23, 2024 | 16.74 | 16.79 | 16.74 | 16.78 | 7,072 | -0.02(-0.15%) |
May 22, 2024 | 16.80 | 16.84 | 16.80 | 16.80 | 4,293 | +0.04(+0.21%) |
May 21, 2024 | 16.81 | 16.85 | 16.77 | 16.77 | 14,712 | -0.00(-0.03%) |
May 20, 2024 | 16.79 | 16.80 | 16.76 | 16.77 | 1,282 | -0.03(-0.18%) |
May 17, 2024 | 16.88 | 16.88 | 16.78 | 16.80 | 4,185 | -0.09(-0.53%) |
May 16, 2024 | 16.93 | 16.96 | 16.85 | 16.90 | 15,150 | +0.02(+0.09%) |
May 15, 2024 | 16.86 | 16.88 | 16.85 | 16.88 | 1,683 | +0.07(+0.45%) |
May 14, 2024 | 16.79 | 16.83 | 16.78 | 16.80 | 13,116 | +0.08(+0.48%) |
May 13, 2024 | 16.73 | 16.75 | 16.71 | 16.73 | 2,702 | +0.00(+0.00%) |
May 10, 2024 | 16.70 | 16.75 | 16.70 | 16.73 | 13,286 | -0.02(-0.12%) |
May 09, 2024 | 16.68 | 16.75 | 16.68 | 16.75 | 5,223 | +0.07(+0.39%) |
May 08, 2024 | 16.67 | 16.71 | 16.64 | 16.68 | 3,745 | +0.01(+0.07%) |
May 07, 2024 | 16.73 | 16.73 | 16.66 | 16.67 | 15,778 | +0.02(+0.14%) |
May 06, 2024 | 16.64 | 16.70 | 16.62 | 16.65 | 11,103 | +0.01(+0.09%) |
May 03, 2024 | 16.64 | 16.71 | 16.58 | 16.63 | 54,265 | +0.11(+0.67%) |
May 02, 2024 | 16.38 | 16.54 | 16.38 | 16.52 | 61,145 | +0.03(+0.19%) |
May 01, 2024 | 16.43 | 16.52 | 16.43 | 16.49 | 3,725 | +0.06(+0.39%) |
Apr 30, 2024 | 16.44 | 16.46 | 16.42 | 16.42 | 3,483 | -0.08(-0.46%) |
Apr 29, 2024 | 16.50 | 16.51 | 16.47 | 16.50 | 5,902 | +0.05(+0.27%) |
Apr 26, 2024 | 16.43 | 16.47 | 16.40 | 16.45 | 32,575 | +0.03(+0.20%) |
Apr 25, 2024 | 16.40 | 16.43 | 16.40 | 16.42 | 495 | -0.04(-0.26%) |
Apr 24, 2024 | 16.43 | 16.48 | 16.41 | 16.46 | 3,990 | -0.07(-0.39%) |
Apr 23, 2024 | 16.52 | 16.53 | 16.49 | 16.53 | 7,785 | +0.05(+0.30%) |
Apr 22, 2024 | 16.45 | 16.49 | 16.43 | 16.48 | 9,966 | +0.03(+0.21%) |
Apr 19, 2024 | 16.48 | 16.48 | 16.45 | 16.45 | 1,688 | +0.02(+0.13%) |
Apr 18, 2024 | 16.43 | 16.46 | 16.39 | 16.43 | 11,428 | -0.09(-0.51%) |
Apr 17, 2024 | 16.48 | 16.51 | 16.44 | 16.51 | 2,427 | +0.10(+0.64%) |
Apr 16, 2024 | 16.41 | 16.44 | 16.37 | 16.41 | 8,324 | -0.07(-0.44%) |
Apr 15, 2024 | 16.48 | 16.50 | 16.46 | 16.48 | 9,046 | -0.14(-0.86%) |
Apr 12, 2024 | 16.60 | 16.64 | 16.60 | 16.62 | 4,699 | +0.07(+0.39%) |
Apr 11, 2024 | 16.57 | 16.59 | 16.54 | 16.55 | 26,050 | -0.02(-0.09%) |
Apr 10, 2024 | 16.63 | 16.65 | 16.54 | 16.57 | 18,948 | -0.20(-1.19%) |
Apr 09, 2024 | 16.77 | 16.78 | 16.75 | 16.77 | 6,660 | +0.05(+0.30%) |
Apr 08, 2024 | 16.70 | 16.74 | 16.70 | 16.72 | 10,221 | -0.05(-0.33%) |
Apr 05, 2024 | 16.79 | 16.81 | 16.77 | 16.77 | 19,867 | -0.06(-0.37%) |
Apr 04, 2024 | 16.81 | 16.84 | 16.81 | 16.84 | 4,789 | +0.11(+0.64%) |
Apr 03, 2024 | 16.70 | 16.80 | 16.70 | 16.73 | 3,511 | -0.06(-0.36%) |
Apr 02, 2024 | 16.73 | 16.80 | 16.71 | 16.79 | 6,697 | -0.06(-0.36%) |
Apr 01, 2024 | 16.87 | 16.87 | 16.76 | 16.85 | 59,413 | -0.06(-0.36%) |
Mar 28, 2024 | 16.93 | 16.96 | 16.91 | 16.91 | 31,699 | -0.04(-0.22%) |
Mar 27, 2024 | 16.94 | 16.96 | 16.92 | 16.95 | 12,000 | +0.03(+0.21%) |
Mar 26, 2024 | 16.87 | 16.93 | 16.86 | 16.91 | 7,481 | +0.02(+0.13%) |
Mar 25, 2024 | 16.89 | 16.90 | 16.87 | 16.89 | 6,206 | +0.01(+0.08%) |
Mar 22, 2024 | 16.99 | 17.07 | 16.87 | 16.88 | 6,000 | -0.09(-0.51%) |
Mar 21, 2024 | 17.15 | 17.16 | 16.86 | 16.97 | 11,996 | -0.19(-1.10%) |
Mar 20, 2024 | 16.70 | 18.19 | 16.70 | 17.15 | 30,860 | +0.32(+1.88%) |
Mar 19, 2024 | 16.81 | 16.86 | 16.75 | 16.84 | 76,456 | +0.12(+0.71%) |
Mar 18, 2024 | 16.75 | 16.76 | 16.68 | 16.72 | 3,280 | +0.00(+0.00%) |
Mar 15, 2024 | 16.75 | 16.75 | 16.72 | 16.72 | 8,059 | -0.06(-0.38%) |
Mar 14, 2024 | 16.83 | 16.83 | 16.78 | 16.78 | 10,784 | -0.11(-0.66%) |
Mar 13, 2024 | 16.90 | 16.91 | 16.88 | 16.89 | 3,282 | -0.04(-0.25%) |
Mar 12, 2024 | 16.93 | 16.94 | 16.87 | 16.94 | 5,158 | -0.01(-0.06%) |
Mar 11, 2024 | 16.93 | 16.97 | 16.92 | 16.95 | 9,356 | +0.02(+0.12%) |
Mar 08, 2024 | 16.97 | 16.97 | 16.93 | 16.93 | 5,139 | +0.00(+0.00%) |
Mar 07, 2024 | 16.90 | 16.96 | 16.89 | 16.93 | 3,604 | -0.02(-0.12%) |
Mar 06, 2024 | 16.95 | 16.95 | 16.90 | 16.95 | 25,433 | +0.07(+0.41%) |
Mar 05, 2024 | 16.81 | 16.89 | 16.81 | 16.88 | 10,849 | +0.10(+0.59%) |
Mar 04, 2024 | 16.77 | 16.79 | 16.77 | 16.78 | 3,852 | -0.08(-0.47%) |