Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.68 | 17.68 | 17.41 | 17.47 | 38,926 | -0.05(-0.29%) |
May 21, 2024 | 17.48 | 17.54 | 17.40 | 17.52 | 49,265 | +0.09(+0.52%) |
May 20, 2024 | 17.35 | 17.48 | 17.32 | 17.43 | 79,047 | +0.05(+0.29%) |
May 17, 2024 | 17.40 | 17.40 | 17.31 | 17.38 | 53,791 | +0.00(+0.00%) |
May 16, 2024 | 17.28 | 17.40 | 17.25 | 17.38 | 31,188 | +0.09(+0.52%) |
May 15, 2024 | 17.24 | 17.37 | 17.24 | 17.29 | 37,212 | +0.06(+0.35%) |
May 14, 2024 | 17.06 | 17.27 | 17.06 | 17.23 | 33,572 | +0.01(+0.06%) |
May 13, 2024 | 16.97 | 17.25 | 16.97 | 17.22 | 50,389 | +0.29(+1.71%) |
May 10, 2024 | 16.97 | 17.00 | 16.86 | 16.93 | 49,170 | -0.06(-0.35%) |
May 09, 2024 | 16.90 | 16.99 | 16.78 | 16.99 | 20,481 | +0.11(+0.65%) |
May 08, 2024 | 16.94 | 16.94 | 16.72 | 16.88 | 57,183 | +0.18(+1.08%) |
May 07, 2024 | 16.65 | 16.95 | 16.65 | 16.70 | 68,923 | +0.02(+0.12%) |
May 06, 2024 | 16.99 | 16.99 | 16.61 | 16.68 | 86,767 | -0.32(-1.89%) |
May 03, 2024 | 16.80 | 17.16 | 16.80 | 17.00 | 121,741 | +0.52(+3.15%) |
May 02, 2024 | 16.52 | 16.52 | 16.37 | 16.48 | 45,193 | +0.25(+1.57%) |
May 01, 2024 | 16.23 | 16.57 | 16.23 | 16.23 | 35,308 | -0.26(-1.61%) |
Apr 30, 2024 | 16.55 | 16.66 | 16.24 | 16.49 | 28,037 | -0.06(-0.36%) |
Apr 29, 2024 | 16.63 | 16.67 | 16.41 | 16.55 | 39,843 | +0.32(+1.99%) |
Apr 26, 2024 | 16.28 | 16.36 | 16.22 | 16.23 | 32,162 | +0.06(+0.36%) |
Apr 25, 2024 | 16.19 | 16.30 | 16.08 | 16.17 | 21,482 | -0.01(-0.06%) |
Apr 24, 2024 | 16.28 | 16.28 | 15.98 | 16.18 | 29,045 | +0.20(+1.23%) |
Apr 23, 2024 | 15.83 | 16.03 | 15.82 | 15.98 | 32,641 | +0.07(+0.43%) |
Apr 22, 2024 | 15.83 | 16.03 | 15.79 | 15.91 | 104,012 | +0.06(+0.37%) |
Apr 19, 2024 | 16.11 | 16.11 | 15.71 | 15.85 | 72,704 | -0.11(-0.68%) |
Apr 18, 2024 | 16.09 | 16.14 | 15.96 | 15.96 | 41,294 | -0.14(-0.86%) |
Apr 17, 2024 | 16.23 | 16.30 | 16.05 | 16.10 | 30,345 | -0.12(-0.72%) |
Apr 16, 2024 | 16.79 | 16.79 | 16.09 | 16.22 | 56,601 | -0.26(-1.61%) |
Apr 15, 2024 | 16.70 | 16.76 | 16.48 | 16.48 | 72,956 | -0.24(-1.41%) |
Apr 12, 2024 | 16.67 | 16.75 | 16.63 | 16.72 | 64,273 | +0.05(+0.29%) |
Apr 11, 2024 | 16.37 | 16.67 | 16.22 | 16.67 | 64,903 | +0.37(+2.29%) |
Apr 10, 2024 | 16.23 | 16.30 | 16.16 | 16.30 | 72,646 | -0.02(-0.12%) |
Apr 09, 2024 | 16.28 | 16.37 | 16.26 | 16.31 | 42,797 | -0.01(-0.06%) |
Apr 08, 2024 | 16.40 | 16.40 | 16.28 | 16.32 | 58,554 | +0.05(+0.30%) |
Apr 05, 2024 | 16.22 | 16.41 | 16.22 | 16.28 | 50,859 | +0.04(+0.24%) |
Apr 04, 2024 | 16.41 | 16.52 | 16.24 | 16.24 | 59,937 | -0.06(-0.34%) |
Apr 03, 2024 | 16.22 | 16.39 | 16.22 | 16.29 | 45,816 | +0.09(+0.53%) |
Apr 02, 2024 | 16.20 | 16.29 | 16.20 | 16.21 | 78,235 | -0.10(-0.59%) |
Apr 01, 2024 | 16.58 | 16.59 | 16.30 | 16.30 | 48,828 | -0.13(-0.82%) |
Mar 28, 2024 | 16.65 | 16.65 | 16.37 | 16.44 | 40,192 | -0.10(-0.58%) |
Mar 27, 2024 | 16.45 | 16.53 | 16.37 | 16.53 | 40,133 | +0.26(+1.59%) |
Mar 26, 2024 | 16.48 | 16.48 | 16.23 | 16.27 | 41,920 | -0.03(-0.18%) |
Mar 25, 2024 | 16.22 | 16.43 | 16.22 | 16.30 | 46,435 | -0.09(-0.53%) |
Mar 22, 2024 | 16.44 | 16.48 | 16.29 | 16.39 | 63,377 | +0.05(+0.29%) |
Mar 21, 2024 | 16.66 | 16.67 | 16.24 | 16.34 | 80,338 | -0.22(-1.33%) |
Mar 20, 2024 | 16.51 | 16.63 | 16.48 | 16.56 | 28,806 | +0.05(+0.29%) |
Mar 19, 2024 | 16.35 | 16.52 | 16.35 | 16.51 | 90,138 | +0.16(+1.00%) |
Mar 18, 2024 | 16.41 | 16.65 | 16.35 | 16.35 | 50,304 | +0.03(+0.18%) |
Mar 15, 2024 | 16.46 | 16.46 | 16.17 | 16.32 | 49,511 | +0.06(+0.35%) |
Mar 14, 2024 | 16.25 | 16.38 | 16.23 | 16.26 | 53,869 | +0.04(+0.24%) |
Mar 13, 2024 | 16.29 | 16.29 | 16.16 | 16.22 | 41,697 | -0.02(-0.12%) |
Mar 12, 2024 | 16.10 | 16.29 | 16.10 | 16.24 | 63,650 | -0.01(-0.06%) |
Mar 11, 2024 | 16.17 | 16.28 | 16.16 | 16.25 | 86,653 | +0.08(+0.47%) |
Mar 08, 2024 | 16.23 | 16.27 | 15.99 | 16.18 | 118,027 | +0.18(+1.14%) |
Mar 07, 2024 | 15.87 | 16.10 | 15.83 | 15.99 | 138,915 | +0.13(+0.85%) |
Mar 06, 2024 | 16.24 | 16.24 | 15.86 | 15.86 | 105,989 | -0.10(-0.63%) |
Mar 05, 2024 | 16.04 | 16.22 | 15.95 | 15.96 | 135,235 | -0.50(-3.07%) |
Mar 04, 2024 | 16.65 | 16.65 | 16.32 | 16.47 | 146,372 | -0.32(-1.89%) |