Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.58 | 17.59 | 17.54 | 17.59 | 30,328 | +0.05(+0.26%) |
May 23, 2024 | 17.64 | 17.64 | 17.54 | 17.54 | 75,640 | -0.08(-0.45%) |
May 22, 2024 | 17.60 | 17.63 | 17.60 | 17.62 | 39,448 | -0.03(-0.17%) |
May 21, 2024 | 17.65 | 17.66 | 17.64 | 17.65 | 50,117 | +0.02(+0.14%) |
May 20, 2024 | 17.65 | 17.65 | 17.62 | 17.62 | 41,013 | -0.02(-0.14%) |
May 17, 2024 | 17.65 | 17.66 | 17.63 | 17.65 | 85,110 | -0.03(-0.17%) |
May 16, 2024 | 17.68 | 17.70 | 17.67 | 17.68 | 43,032 | -0.00(-0.03%) |
May 15, 2024 | 17.65 | 17.69 | 17.64 | 17.68 | 20,512 | +0.14(+0.80%) |
May 14, 2024 | 17.55 | 17.55 | 17.52 | 17.55 | 49,554 | +0.04(+0.20%) |
May 13, 2024 | 17.52 | 17.54 | 17.50 | 17.51 | 42,015 | +0.02(+0.09%) |
May 10, 2024 | 17.51 | 17.52 | 17.49 | 17.50 | 24,634 | -0.04(-0.23%) |
May 09, 2024 | 17.51 | 17.55 | 17.50 | 17.54 | 74,951 | +0.02(+0.14%) |
May 08, 2024 | 17.52 | 17.53 | 17.50 | 17.51 | 31,401 | -0.04(-0.26%) |
May 07, 2024 | 17.59 | 17.60 | 17.54 | 17.55 | 28,766 | -0.00(-0.03%) |
May 06, 2024 | 17.54 | 17.56 | 17.52 | 17.56 | 33,292 | +0.04(+0.23%) |
May 03, 2024 | 17.54 | 17.54 | 17.47 | 17.52 | 61,370 | +0.13(+0.77%) |
May 02, 2024 | 17.33 | 17.40 | 17.30 | 17.39 | 31,197 | +0.09(+0.55%) |
May 01, 2024 | 17.23 | 17.35 | 17.23 | 17.29 | 2,946,492 | +0.15(+0.86%) |
Apr 30, 2024 | 17.26 | 17.27 | 17.14 | 17.14 | 32,562 | -0.18(-1.04%) |
Apr 29, 2024 | 17.27 | 17.33 | 17.27 | 17.32 | 50,313 | +0.07(+0.42%) |
Apr 26, 2024 | 17.22 | 17.26 | 17.22 | 17.25 | 98,955 | +0.06(+0.34%) |
Apr 25, 2024 | 17.15 | 17.20 | 17.14 | 17.19 | 40,200 | -0.05(-0.29%) |
Apr 24, 2024 | 17.26 | 17.28 | 17.22 | 17.24 | 45,172 | -0.06(-0.37%) |
Apr 23, 2024 | 17.22 | 17.33 | 17.22 | 17.31 | 77,463 | +0.05(+0.29%) |
Apr 22, 2024 | 17.21 | 17.27 | 17.21 | 17.26 | 34,861 | +0.06(+0.38%) |
Apr 19, 2024 | 17.21 | 17.22 | 17.19 | 17.19 | 28,505 | -0.00(-0.01%) |
Apr 18, 2024 | 17.24 | 17.24 | 17.17 | 17.19 | 32,825 | -0.01(-0.05%) |
Apr 17, 2024 | 17.17 | 17.23 | 17.17 | 17.20 | 52,526 | +0.05(+0.29%) |
Apr 16, 2024 | 17.16 | 17.17 | 17.12 | 17.15 | 44,466 | -0.06(-0.38%) |
Apr 15, 2024 | 17.27 | 17.27 | 17.19 | 17.22 | 59,919 | -0.13(-0.78%) |
Apr 12, 2024 | 17.40 | 17.40 | 17.34 | 17.35 | 61,694 | +0.01(+0.06%) |
Apr 11, 2024 | 17.42 | 17.42 | 17.30 | 17.34 | 30,053 | -0.02(-0.14%) |
Apr 10, 2024 | 17.43 | 17.45 | 17.35 | 17.37 | 43,538 | -0.20(-1.17%) |
Apr 09, 2024 | 17.57 | 17.58 | 17.56 | 17.57 | 56,146 | +0.05(+0.29%) |
Apr 08, 2024 | 17.51 | 17.53 | 17.48 | 17.52 | 27,093 | -0.02(-0.11%) |
Apr 05, 2024 | 17.54 | 17.55 | 17.51 | 17.54 | 22,166 | -0.03(-0.17%) |
Apr 04, 2024 | 17.60 | 17.60 | 17.55 | 17.57 | 51,502 | +0.04(+0.23%) |
Apr 03, 2024 | 17.47 | 17.54 | 17.46 | 17.53 | 73,571 | +0.03(+0.17%) |
Apr 02, 2024 | 17.47 | 17.51 | 17.46 | 17.50 | 58,226 | -0.03(-0.17%) |
Apr 01, 2024 | 17.61 | 17.61 | 17.52 | 17.53 | 54,103 | -0.11(-0.62%) |
Mar 28, 2024 | 17.65 | 17.68 | 17.63 | 17.64 | 49,229 | -0.02(-0.11%) |
Mar 27, 2024 | 17.66 | 17.67 | 17.62 | 17.66 | 36,285 | +0.05(+0.28%) |
Mar 26, 2024 | 17.61 | 17.62 | 17.60 | 17.61 | 51,205 | -0.00(-0.00%) |
Mar 25, 2024 | 17.63 | 17.63 | 17.61 | 17.61 | 53,536 | -0.03(-0.19%) |
Mar 22, 2024 | 17.67 | 17.68 | 17.64 | 17.64 | 36,573 | +0.03(+0.17%) |
Mar 21, 2024 | 17.64 | 17.64 | 17.61 | 17.62 | 62,929 | +0.01(+0.06%) |
Mar 20, 2024 | 17.54 | 17.61 | 17.53 | 17.61 | 41,035 | +0.05(+0.31%) |
Mar 19, 2024 | 17.52 | 17.55 | 17.49 | 17.55 | 32,457 | +0.07(+0.39%) |
Mar 18, 2024 | 17.50 | 17.52 | 17.47 | 17.48 | 106,524 | -0.01(-0.06%) |
Mar 15, 2024 | 17.49 | 17.51 | 17.48 | 17.49 | 21,385 | -0.02(-0.11%) |
Mar 14, 2024 | 17.59 | 17.59 | 17.50 | 17.51 | 115,773 | -0.13(-0.73%) |
Mar 13, 2024 | 17.64 | 17.64 | 17.62 | 17.64 | 35,108 | -0.01(-0.06%) |
Mar 12, 2024 | 17.65 | 17.65 | 17.62 | 17.65 | 35,987 | -0.00(-0.03%) |
Mar 11, 2024 | 17.67 | 17.69 | 17.65 | 17.65 | 15,373 | -0.02(-0.14%) |
Mar 08, 2024 | 17.71 | 17.71 | 17.67 | 17.68 | 23,916 | +0.00(+0.00%) |
Mar 07, 2024 | 17.65 | 17.68 | 17.63 | 17.68 | 48,631 | +0.06(+0.34%) |
Mar 06, 2024 | 17.62 | 17.66 | 17.60 | 17.62 | 57,731 | +0.05(+0.28%) |
Mar 05, 2024 | 17.56 | 17.58 | 17.55 | 17.57 | 34,338 | +0.06(+0.34%) |
Mar 04, 2024 | 17.51 | 17.53 | 17.49 | 17.51 | 58,087 | -0.03(-0.15%) |