Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 606 | -0.02(-0.09%) |
May 20, 2024 | 19.09 | 158 | +0.32(+1.70%) | |||
May 17, 2024 | 18.76 | 18.98 | 18.76 | 18.77 | 5,930 | +0.01(+0.03%) |
May 16, 2024 | 18.76 | 18.76 | 18.75 | 18.76 | 527 | -0.19(-1.01%) |
May 15, 2024 | 18.67 | 18.96 | 18.54 | 18.96 | 1,663 | +0.01(+0.03%) |
May 14, 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 2,455 | +0.11(+0.59%) |
May 13, 2024 | 18.87 | 18.98 | 18.80 | 18.84 | 2,529 | +0.06(+0.31%) |
May 09, 2024 | 18.78 | 96 | -0.13(-0.71%) | |||
May 08, 2024 | 18.90 | 18.91 | 18.90 | 18.91 | 786 | +0.54(+2.97%) |
May 07, 2024 | 18.68 | 18.68 | 18.37 | 18.37 | 6,467 | -0.06(-0.33%) |
May 06, 2024 | 18.55 | 18.60 | 18.43 | 18.43 | 658 | -0.05(-0.30%) |
May 03, 2024 | 18.40 | 18.98 | 18.33 | 18.48 | 4,068 | -0.04(-0.19%) |
May 02, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 273 | +0.04(+0.22%) |
Apr 30, 2024 | 18.48 | 49 | -0.03(-0.18%) | |||
Apr 29, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 477 | +0.14(+0.78%) |
Apr 25, 2024 | 18.37 | 180 | -0.03(-0.16%) | |||
Apr 24, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 1,076 | -0.05(-0.30%) |
Apr 23, 2024 | 18.59 | 18.59 | 18.45 | 18.45 | 1,159 | +0.05(+0.30%) |
Apr 22, 2024 | 18.47 | 18.47 | 18.40 | 18.40 | 1,825 | +0.00(+0.00%) |
Apr 19, 2024 | 18.54 | 18.54 | 18.31 | 18.40 | 18,267 | -0.14(-0.76%) |
Apr 18, 2024 | 18.69 | 18.69 | 18.54 | 18.54 | 3,547 | +0.00(+0.00%) |
Apr 17, 2024 | 18.55 | 18.58 | 18.54 | 18.54 | 1,442 | -0.04(-0.22%) |
Apr 16, 2024 | 18.60 | 18.60 | 18.54 | 18.58 | 1,271 | -0.02(-0.11%) |
Apr 15, 2024 | 18.54 | 18.60 | 18.54 | 18.60 | 1,039 | +0.03(+0.16%) |
Apr 12, 2024 | 18.61 | 18.65 | 18.54 | 18.57 | 3,354 | -0.03(-0.16%) |
Apr 11, 2024 | 18.60 | 18.62 | 18.60 | 18.60 | 1,108 | -0.09(-0.48%) |
Apr 10, 2024 | 18.76 | 18.76 | 18.69 | 18.69 | 2,373 | -0.06(-0.32%) |
Apr 09, 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 520 | -0.16(-0.84%) |
Apr 08, 2024 | 18.75 | 18.91 | 18.75 | 18.91 | 1,254 | +0.17(+0.90%) |
Apr 05, 2024 | 18.76 | 18.76 | 18.61 | 18.74 | 20,989 | -0.20(-1.04%) |
Apr 04, 2024 | 18.99 | 18.99 | 18.94 | 18.94 | 1,389 | -0.00(-0.01%) |
Apr 03, 2024 | 18.96 | 18.97 | 18.94 | 18.94 | 6,815 | -0.09(-0.47%) |
Apr 02, 2024 | 19.34 | 19.34 | 18.99 | 19.03 | 25,378 | -0.36(-1.85%) |
Apr 01, 2024 | 19.91 | 19.94 | 19.32 | 19.39 | 77,561 | -0.52(-2.60%) |
Mar 28, 2024 | 19.95 | 20.16 | 19.64 | 19.91 | 56,390 | -0.22(-1.09%) |
Mar 27, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 948 | +0.44(+2.23%) |
Mar 26, 2024 | 19.70 | 19.70 | 19.32 | 19.69 | 5,427 | -0.08(-0.40%) |
Mar 22, 2024 | 19.77 | 444 | -0.37(-1.83%) | |||
Mar 21, 2024 | 20.18 | 20.18 | 19.67 | 20.14 | 4,390 | +0.08(+0.40%) |
Mar 20, 2024 | 20.18 | 20.27 | 20.05 | 20.06 | 7,814 | -0.15(-0.74%) |
Mar 19, 2024 | 20.14 | 20.20 | 20.14 | 20.20 | 1,162 | -0.23(-1.12%) |
Mar 18, 2024 | 20.50 | 20.68 | 20.25 | 20.43 | 4,656 | -0.16(-0.77%) |
Mar 15, 2024 | 21.11 | 21.11 | 20.59 | 20.59 | 6,901 | -0.32(-1.53%) |
Mar 14, 2024 | 21.04 | 21.39 | 20.91 | 20.91 | 2,276 | -0.13(-0.62%) |
Mar 13, 2024 | 21.34 | 21.38 | 20.88 | 21.04 | 1,674 | -0.58(-2.67%) |
Mar 11, 2024 | 21.62 | 394 | -0.02(-0.12%) | |||
Mar 08, 2024 | 21.47 | 21.65 | 21.47 | 21.65 | 1,500 | +0.17(+0.79%) |
Mar 07, 2024 | 21.65 | 21.68 | 21.35 | 21.47 | 1,719 | +0.05(+0.25%) |
Mar 06, 2024 | 21.63 | 21.63 | 21.37 | 21.42 | 1,353 | -0.01(-0.05%) |
Mar 05, 2024 | 21.51 | 21.84 | 21.43 | 21.43 | 2,433 | -0.09(-0.44%) |