Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 17.70 | 17.70 | 17.50 | 17.65 | 7,175 | +0.15(+0.86%) |
May 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 477 | -0.29(-1.63%) |
May 16, 2024 | 17.18 | 18.71 | 17.18 | 17.79 | 5,003 | +0.17(+0.96%) |
May 15, 2024 | 17.20 | 18.02 | 17.20 | 17.62 | 8,662 | +0.40(+2.32%) |
May 14, 2024 | 17.24 | 17.24 | 17.13 | 17.22 | 1,630 | -0.19(-1.09%) |
May 13, 2024 | 17.37 | 17.94 | 17.01 | 17.41 | 1,722 | +0.04(+0.23%) |
May 10, 2024 | 17.57 | 17.74 | 17.00 | 17.37 | 6,349 | +0.03(+0.17%) |
May 09, 2024 | 17.00 | 17.34 | 17.00 | 17.34 | 3,458 | +0.09(+0.52%) |
May 08, 2024 | 17.11 | 17.25 | 17.10 | 17.25 | 1,646 | +0.46(+2.74%) |
May 07, 2024 | 17.19 | 17.45 | 16.79 | 16.79 | 7,798 | -0.40(-2.33%) |
May 06, 2024 | 16.86 | 18.00 | 16.86 | 17.19 | 6,113 | -0.06(-0.35%) |
May 03, 2024 | 17.38 | 17.50 | 17.11 | 17.25 | 1,317 | +0.27(+1.59%) |
May 02, 2024 | 17.15 | 17.15 | 16.98 | 16.98 | 919 | +0.00(+0.00%) |
May 01, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 460 | +0.15(+0.89%) |
Apr 30, 2024 | 16.47 | 17.23 | 16.47 | 16.83 | 1,872 | +0.00(+0.01%) |
Apr 29, 2024 | 17.16 | 17.16 | 16.83 | 16.83 | 906 | -0.37(-2.16%) |
Apr 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 488 | -0.14(-0.81%) |
Apr 25, 2024 | 15.88 | 17.34 | 15.88 | 17.34 | 4,255 | +0.45(+2.69%) |
Apr 23, 2024 | 16.89 | 242 | +0.30(+1.78%) | |||
Apr 22, 2024 | 16.76 | 16.76 | 16.41 | 16.59 | 3,271 | -0.16(-0.96%) |
Apr 19, 2024 | 16.28 | 16.90 | 16.28 | 16.75 | 6,463 | +0.07(+0.42%) |
Apr 18, 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 1,159 | +0.24(+1.46%) |
Apr 17, 2024 | 16.37 | 16.70 | 16.37 | 16.44 | 2,151 | -0.26(-1.56%) |
Apr 16, 2024 | 16.63 | 16.89 | 16.35 | 16.70 | 4,335 | -0.05(-0.30%) |
Apr 15, 2024 | 16.27 | 16.75 | 16.03 | 16.75 | 3,295 | +0.40(+2.45%) |
Apr 12, 2024 | 16.72 | 16.75 | 16.35 | 16.35 | 6,773 | +0.00(+0.00%) |
Apr 11, 2024 | 16.62 | 16.81 | 16.35 | 16.35 | 3,593 | -0.40(-2.39%) |
Apr 10, 2024 | 16.55 | 16.75 | 16.48 | 16.75 | 4,843 | +0.15(+0.90%) |
Apr 09, 2024 | 16.84 | 16.87 | 15.71 | 16.60 | 9,126 | +0.13(+0.79%) |
Apr 08, 2024 | 16.16 | 16.90 | 16.16 | 16.47 | 2,723 | +0.03(+0.16%) |
Apr 05, 2024 | 16.57 | 16.90 | 16.25 | 16.44 | 13,645 | +0.19(+1.20%) |
Apr 04, 2024 | 16.30 | 16.30 | 15.65 | 16.25 | 5,724 | -0.40(-2.40%) |
Apr 03, 2024 | 16.75 | 16.75 | 16.11 | 16.65 | 2,436 | +0.30(+1.83%) |
Apr 02, 2024 | 16.75 | 16.75 | 16.35 | 16.35 | 1,441 | -0.52(-3.08%) |
Apr 01, 2024 | 16.75 | 16.90 | 16.57 | 16.87 | 2,395 | -0.10(-0.59%) |
Mar 28, 2024 | 16.62 | 17.00 | 16.35 | 16.97 | 9,086 | +0.33(+1.98%) |
Mar 27, 2024 | 17.00 | 16.64 | 16.64 | 3,694 | -0.36(-2.12%) | |
Mar 26, 2024 | 16.70 | 17.33 | 16.70 | 17.00 | 4,919 | +0.24(+1.43%) |
Mar 25, 2024 | 16.91 | 16.98 | 16.59 | 16.76 | 17,557 | -0.18(-1.06%) |
Mar 22, 2024 | 16.28 | 16.98 | 16.08 | 16.94 | 5,381 | +0.66(+4.05%) |
Mar 21, 2024 | 16.34 | 16.85 | 16.24 | 16.28 | 10,243 | -0.37(-2.21%) |
Mar 20, 2024 | 16.53 | 16.65 | 16.04 | 16.65 | 6,544 | +0.21(+1.26%) |
Mar 19, 2024 | 16.10 | 16.78 | 16.10 | 16.44 | 7,827 | -0.06(-0.36%) |
Mar 18, 2024 | 16.25 | 16.89 | 16.14 | 16.50 | 11,880 | +0.31(+1.91%) |
Mar 15, 2024 | 16.49 | 16.49 | 15.34 | 16.19 | 14,714 | +0.29(+1.82%) |
Mar 14, 2024 | 15.14 | 16.40 | 14.88 | 15.90 | 29,818 | +0.90(+6.00%) |
Mar 13, 2024 | 14.50 | 15.54 | 14.50 | 15.00 | 20,793 | +0.50(+3.45%) |
Mar 12, 2024 | 14.92 | 15.20 | 14.50 | 14.50 | 5,304 | -0.65(-4.29%) |
Mar 11, 2024 | 15.07 | 15.49 | 15.05 | 15.15 | 6,355 | +0.14(+0.93%) |
Mar 08, 2024 | 14.50 | 15.39 | 14.50 | 15.01 | 8,199 | +0.51(+3.52%) |
Mar 07, 2024 | 14.50 | 14.70 | 14.50 | 14.50 | 4,249 | +0.00(+0.00%) |
Mar 06, 2024 | 14.69 | 14.69 | 14.50 | 14.50 | 5,821 | +0.00(+0.00%) |
Mar 05, 2024 | 14.54 | 14.74 | 14.34 | 14.50 | 7,078 | -0.09(-0.62%) |
Mar 04, 2024 | 14.77 | 15.04 | 14.59 | 14.59 | 10,207 | -0.21(-1.42%) |