Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 18.40 | 18.40 | 17.77 | 17.77 | 3,485 | -0.63(-3.42%) |
May 22, 2024 | 18.06 | 18.40 | 18.06 | 18.40 | 3,789 | +0.00(+0.00%) |
May 21, 2024 | 18.38 | 18.40 | 18.38 | 18.40 | 300 | -0.05(-0.25%) |
May 20, 2024 | 18.50 | 18.50 | 18.45 | 18.45 | 954 | +0.05(+0.25%) |
May 17, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 2,664 | +0.09(+0.49%) |
May 16, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 104 | -0.09(-0.49%) |
May 15, 2024 | 18.41 | 18.41 | 18.40 | 18.40 | 975 | +0.10(+0.55%) |
May 14, 2024 | 18.41 | 18.46 | 18.30 | 18.30 | 2,016 | -0.30(-1.61%) |
May 13, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 100 | +0.00(+0.00%) |
May 09, 2024 | 18.60 | 0 | +0.43(+2.37%) | |||
May 08, 2024 | 18.05 | 18.17 | 18.05 | 18.17 | 952 | -0.09(-0.49%) |
May 07, 2024 | 18.49 | 18.49 | 18.26 | 18.26 | 1,441 | -0.09(-0.49%) |
May 06, 2024 | 18.25 | 18.35 | 18.25 | 18.35 | 652 | +0.10(+0.55%) |
May 03, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 825 | -0.02(-0.11%) |
May 02, 2024 | 18.10 | 18.27 | 18.10 | 18.27 | 906 | +0.27(+1.50%) |
May 01, 2024 | 18.02 | 18.02 | 18.00 | 18.00 | 392 | -0.01(-0.06%) |
Apr 30, 2024 | 18.15 | 18.28 | 18.01 | 18.01 | 3,866 | -0.14(-0.77%) |
Apr 29, 2024 | 18.15 | 18.15 | 18.14 | 18.15 | 6,117 | -0.20(-1.09%) |
Apr 26, 2024 | 18.05 | 18.35 | 18.05 | 18.35 | 2,631 | -0.25(-1.34%) |
Apr 25, 2024 | 18.24 | 18.60 | 18.24 | 18.60 | 7,682 | +0.75(+4.20%) |
Apr 24, 2024 | 18.05 | 18.05 | 17.85 | 17.85 | 1,915 | -0.15(-0.83%) |
Apr 23, 2024 | 18.00 | 18.24 | 17.85 | 18.00 | 3,123 | +0.20(+1.12%) |
Apr 22, 2024 | 17.75 | 17.98 | 17.75 | 17.80 | 1,050 | -0.20(-1.11%) |
Apr 19, 2024 | 18.10 | 18.10 | 17.99 | 18.00 | 1,462 | -0.20(-1.10%) |
Apr 18, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 882 | +0.10(+0.55%) |
Apr 17, 2024 | 18.35 | 18.35 | 18.10 | 18.10 | 2,435 | -0.15(-0.82%) |
Apr 16, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 105 | +0.05(+0.27%) |
Apr 15, 2024 | 18.60 | 18.60 | 18.20 | 18.20 | 2,881 | -0.36(-1.94%) |
Apr 12, 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 500 | -0.06(-0.32%) |
Apr 11, 2024 | 18.60 | 18.62 | 18.60 | 18.62 | 1,189 | +0.52(+2.87%) |
Apr 10, 2024 | 18.35 | 18.40 | 18.10 | 18.10 | 1,789 | -0.33(-1.79%) |
Apr 09, 2024 | 18.50 | 18.95 | 18.05 | 18.43 | 14,950 | -0.52(-2.74%) |
Apr 05, 2024 | 18.95 | 75 | +0.13(+0.69%) | |||
Apr 04, 2024 | 19.12 | 19.12 | 18.50 | 18.82 | 3,982 | -0.28(-1.47%) |
Apr 03, 2024 | 19.50 | 19.85 | 19.10 | 19.10 | 6,780 | +0.00(+0.00%) |
Apr 02, 2024 | 19.38 | 19.38 | 19.10 | 19.10 | 350 | -0.42(-2.15%) |
Apr 01, 2024 | 19.50 | 19.52 | 19.40 | 19.52 | 1,290 | +0.12(+0.62%) |
Mar 28, 2024 | 19.55 | 19.55 | 19.35 | 19.40 | 2,210 | +0.30(+1.57%) |
Mar 27, 2024 | 19.15 | 19.15 | 19.10 | 19.10 | 383 | -0.38(-1.95%) |
Mar 26, 2024 | 19.40 | 20.10 | 19.11 | 19.48 | 6,137 | +0.16(+0.80%) |
Mar 25, 2024 | 19.35 | 19.35 | 19.32 | 19.32 | 1,167 | +0.23(+1.22%) |
Mar 22, 2024 | 18.99 | 19.09 | 18.31 | 19.09 | 4,182 | +0.19(+1.02%) |
Mar 21, 2024 | 18.49 | 18.92 | 18.49 | 18.90 | 2,179 | +0.65(+3.56%) |
Mar 20, 2024 | 18.56 | 18.56 | 18.25 | 18.25 | 4,858 | -0.30(-1.62%) |
Mar 19, 2024 | 18.60 | 18.60 | 18.45 | 18.55 | 9,963 | -0.05(-0.27%) |
Mar 18, 2024 | 18.89 | 18.89 | 18.55 | 18.60 | 2,554 | -0.40(-2.11%) |
Mar 14, 2024 | 19.00 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 19.47 | 19.47 | 19.00 | 19.00 | 2,358 | -0.20(-1.04%) |
Mar 12, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 342 | +0.20(+1.05%) |
Mar 11, 2024 | 18.95 | 19.00 | 18.85 | 19.00 | 6,281 | +0.05(+0.26%) |
Mar 08, 2024 | 19.03 | 19.03 | 18.95 | 18.95 | 5,711 | -0.05(-0.26%) |
Mar 07, 2024 | 19.49 | 19.57 | 19.00 | 19.00 | 9,602 | -0.59(-3.01%) |
Mar 06, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 150 | -0.03(-0.15%) |
Mar 05, 2024 | 19.36 | 19.62 | 19.23 | 19.62 | 6,188 | +0.04(+0.20%) |
Mar 04, 2024 | 19.60 | 19.60 | 19.50 | 19.58 | 1,087 | -0.06(-0.31%) |