Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 18.65 | 18.67 | 18.64 | 18.65 | 54,155 | -0.02(-0.08%) |
May 09, 2024 | 18.67 | 18.68 | 18.66 | 18.67 | 50,734 | -0.01(-0.08%) |
May 08, 2024 | 18.63 | 18.69 | 18.63 | 18.68 | 461,361 | +0.02(+0.08%) |
May 07, 2024 | 18.67 | 18.68 | 18.65 | 18.66 | 96,568 | +0.02(+0.13%) |
May 06, 2024 | 18.67 | 18.67 | 18.64 | 18.64 | 1,988,858 | -0.02(-0.11%) |
May 03, 2024 | 18.69 | 18.69 | 18.63 | 18.66 | 6,871 | +0.05(+0.27%) |
May 02, 2024 | 18.59 | 18.61 | 18.55 | 18.61 | 8,439 | +0.05(+0.27%) |
May 01, 2024 | 18.51 | 18.56 | 18.51 | 18.56 | 95,435 | +0.04(+0.22%) |
Apr 30, 2024 | 18.55 | 18.55 | 18.50 | 18.52 | 20,836 | -0.03(-0.13%) |
Apr 29, 2024 | 18.54 | 18.55 | 18.51 | 18.55 | 7,287 | +0.01(+0.03%) |
Apr 26, 2024 | 18.57 | 18.57 | 18.51 | 18.54 | 5,381 | +0.03(+0.16%) |
Apr 25, 2024 | 18.52 | 18.53 | 18.45 | 18.51 | 24,836 | -0.00(-0.00%) |
Apr 24, 2024 | 18.49 | 18.53 | 18.49 | 18.51 | 14,468 | -0.03(-0.16%) |
Apr 23, 2024 | 18.54 | 18.57 | 18.49 | 18.54 | 18,009 | +0.04(+0.19%) |
Apr 22, 2024 | 18.49 | 18.50 | 18.49 | 18.50 | 9,078 | +0.03(+0.16%) |
Apr 19, 2024 | 18.48 | 18.50 | 18.40 | 18.47 | 31,232 | -0.03(-0.16%) |
Apr 18, 2024 | 18.54 | 18.54 | 18.46 | 18.50 | 12,969 | +0.00(+0.00%) |
Apr 17, 2024 | 18.40 | 18.51 | 18.40 | 18.50 | 10,257 | +0.04(+0.22%) |
Apr 16, 2024 | 18.49 | 18.49 | 18.44 | 18.46 | 15,325 | -0.04(-0.22%) |
Apr 15, 2024 | 18.52 | 18.52 | 18.46 | 18.50 | 9,337 | -0.03(-0.17%) |
Apr 12, 2024 | 18.52 | 18.55 | 18.52 | 18.54 | 18,259 | +0.03(+0.17%) |
Apr 11, 2024 | 18.51 | 18.54 | 18.48 | 18.50 | 13,105 | -0.01(-0.06%) |
Apr 10, 2024 | 18.59 | 18.59 | 18.49 | 18.51 | 10,306 | -0.10(-0.56%) |
Apr 09, 2024 | 18.56 | 18.64 | 18.56 | 18.62 | 81,867 | +0.06(+0.35%) |
Apr 08, 2024 | 18.63 | 18.63 | 18.55 | 18.55 | 49,219 | -0.10(-0.53%) |
Apr 05, 2024 | 18.66 | 18.66 | 18.61 | 18.65 | 6,266 | +0.00(+0.00%) |
Apr 04, 2024 | 18.64 | 18.67 | 18.64 | 18.65 | 6,414 | +0.03(+0.16%) |
Apr 03, 2024 | 18.56 | 18.65 | 18.56 | 18.62 | 26,655 | -0.01(-0.05%) |
Apr 02, 2024 | 18.57 | 18.63 | 18.57 | 18.63 | 104,207 | +0.00(+0.00%) |
Apr 01, 2024 | 19.07 | 19.07 | 17.64 | 18.63 | 17,120 | -0.05(-0.28%) |
Mar 28, 2024 | 18.72 | 18.72 | 18.67 | 18.69 | 23,722 | -0.03(-0.14%) |
Mar 27, 2024 | 18.73 | 18.73 | 18.68 | 18.71 | 23,718 | +0.02(+0.11%) |
Mar 26, 2024 | 18.71 | 18.71 | 18.65 | 18.69 | 16,999 | +0.01(+0.05%) |
Mar 25, 2024 | 18.73 | 18.73 | 18.65 | 18.68 | 28,342 | +0.00(+0.00%) |
Mar 22, 2024 | 18.73 | 18.73 | 18.66 | 18.68 | 18,856 | +0.02(+0.11%) |
Mar 21, 2024 | 18.67 | 18.68 | 18.64 | 18.66 | 13,183 | +0.03(+0.16%) |
Mar 20, 2024 | 18.60 | 18.65 | 18.60 | 18.63 | 4,603 | +0.02(+0.10%) |
Mar 19, 2024 | 18.62 | 18.62 | 18.60 | 18.62 | 12,974 | +0.06(+0.32%) |
Mar 18, 2024 | 18.60 | 18.61 | 18.56 | 18.56 | 19,348 | -0.04(-0.21%) |
Mar 15, 2024 | 18.62 | 18.62 | 18.56 | 18.60 | 15,469 | +0.00(+0.02%) |
Mar 14, 2024 | 18.66 | 18.66 | 18.59 | 18.59 | 26,838 | -0.07(-0.40%) |
Mar 13, 2024 | 18.67 | 18.67 | 18.64 | 18.66 | 9,437 | +0.03(+0.16%) |
Mar 12, 2024 | 18.66 | 18.66 | 18.64 | 18.64 | 11,447 | -0.03(-0.16%) |
Mar 11, 2024 | 18.66 | 18.68 | 18.66 | 18.66 | 17,855 | -0.02(-0.11%) |
Mar 08, 2024 | 18.66 | 18.71 | 18.66 | 18.68 | 18,521 | +0.03(+0.18%) |
Mar 07, 2024 | 18.64 | 18.66 | 18.63 | 18.65 | 33,118 | +0.01(+0.03%) |
Mar 06, 2024 | 18.60 | 18.67 | 18.58 | 18.65 | 35,209 | +0.03(+0.16%) |
Mar 05, 2024 | 18.58 | 18.66 | 18.58 | 18.62 | 29,525 | +0.00(+0.02%) |
Mar 04, 2024 | 18.60 | 18.63 | 18.59 | 18.61 | 80,547 | -0.00(-0.02%) |