Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 19.23 | 19.24 | 19.14 | 19.21 | 87,136 | +0.02(+0.10%) |
May 14, 2024 | 19.12 | 19.20 | 19.12 | 19.19 | 66,918 | +0.05(+0.25%) |
May 13, 2024 | 19.20 | 19.20 | 19.10 | 19.14 | 30,629 | +0.06(+0.31%) |
May 10, 2024 | 19.06 | 19.11 | 19.06 | 19.08 | 26,141 | +0.00(+0.00%) |
May 09, 2024 | 19.05 | 19.11 | 19.05 | 19.08 | 26,956 | +0.01(+0.05%) |
May 08, 2024 | 19.14 | 19.19 | 19.04 | 19.07 | 57,999 | -0.06(-0.31%) |
May 07, 2024 | 19.15 | 19.24 | 19.13 | 19.13 | 29,148 | -0.02(-0.10%) |
May 06, 2024 | 19.09 | 19.18 | 19.06 | 19.15 | 33,248 | +0.11(+0.57%) |
May 03, 2024 | 19.00 | 19.09 | 18.89 | 19.04 | 29,291 | +0.14(+0.74%) |
May 02, 2024 | 18.83 | 18.94 | 18.79 | 18.90 | 40,710 | +0.08(+0.42%) |
May 01, 2024 | 18.73 | 18.90 | 18.70 | 18.82 | 42,889 | +0.15(+0.80%) |
Apr 30, 2024 | 18.74 | 18.82 | 18.66 | 18.67 | 55,520 | -0.09(-0.48%) |
Apr 29, 2024 | 18.75 | 18.85 | 18.74 | 18.76 | 34,990 | +0.03(+0.16%) |
Apr 26, 2024 | 18.72 | 18.82 | 18.72 | 18.73 | 28,255 | +0.01(+0.05%) |
Apr 25, 2024 | 18.70 | 18.76 | 18.59 | 18.72 | 41,094 | -0.11(-0.58%) |
Apr 24, 2024 | 18.82 | 18.88 | 18.75 | 18.83 | 37,039 | +0.03(+0.16%) |
Apr 23, 2024 | 18.71 | 18.91 | 18.69 | 18.80 | 39,830 | +0.07(+0.37%) |
Apr 22, 2024 | 18.67 | 18.75 | 18.63 | 18.73 | 22,480 | +0.07(+0.37%) |
Apr 19, 2024 | 18.70 | 18.80 | 18.60 | 18.66 | 30,597 | -0.04(-0.21%) |
Apr 18, 2024 | 18.75 | 18.75 | 18.66 | 18.70 | 26,473 | +0.03(+0.16%) |
Apr 17, 2024 | 18.85 | 18.92 | 18.64 | 18.67 | 77,365 | -0.16(-0.85%) |
Apr 16, 2024 | 18.59 | 18.87 | 18.58 | 18.83 | 65,273 | +0.18(+0.96%) |
Apr 15, 2024 | 18.72 | 18.75 | 18.61 | 18.65 | 110,788 | -0.08(-0.42%) |
Apr 12, 2024 | 18.76 | 18.84 | 18.72 | 18.73 | 46,951 | -0.09(-0.49%) |
Apr 11, 2024 | 18.86 | 18.87 | 18.74 | 18.83 | 45,860 | -0.02(-0.11%) |
Apr 10, 2024 | 18.90 | 18.98 | 18.81 | 18.85 | 61,297 | -0.15(-0.78%) |
Apr 09, 2024 | 18.86 | 19.02 | 18.86 | 18.99 | 41,925 | +0.14(+0.74%) |
Apr 08, 2024 | 18.83 | 18.92 | 18.83 | 18.86 | 32,351 | +0.01(+0.05%) |
Apr 05, 2024 | 18.86 | 18.88 | 18.84 | 18.85 | 35,095 | -0.01(-0.05%) |
Apr 04, 2024 | 18.88 | 18.91 | 18.85 | 18.86 | 54,898 | +0.02(+0.11%) |
Apr 03, 2024 | 18.84 | 18.91 | 18.82 | 18.84 | 55,961 | -0.04(-0.21%) |
Apr 02, 2024 | 18.94 | 18.94 | 18.86 | 18.88 | 44,675 | -0.09(-0.47%) |
Apr 01, 2024 | 19.05 | 19.06 | 18.95 | 18.96 | 44,163 | -0.08(-0.42%) |
Mar 28, 2024 | 18.94 | 19.08 | 18.94 | 19.04 | 61,243 | +0.07(+0.37%) |
Mar 27, 2024 | 19.03 | 19.04 | 18.92 | 18.97 | 72,438 | +0.04(+0.21%) |
Mar 26, 2024 | 18.87 | 18.94 | 18.87 | 18.93 | 33,695 | +0.07(+0.37%) |
Mar 25, 2024 | 18.84 | 18.91 | 18.84 | 18.87 | 79,523 | +0.01(+0.05%) |
Mar 22, 2024 | 18.85 | 18.86 | 18.81 | 18.86 | 73,268 | +0.07(+0.37%) |
Mar 21, 2024 | 18.86 | 18.86 | 18.78 | 18.79 | 28,964 | +0.00(+0.00%) |
Mar 20, 2024 | 18.68 | 18.81 | 18.68 | 18.79 | 37,612 | +0.12(+0.64%) |
Mar 19, 2024 | 18.65 | 18.71 | 18.65 | 18.67 | 69,579 | +0.04(+0.21%) |
Mar 18, 2024 | 18.61 | 18.68 | 18.61 | 18.63 | 48,513 | +0.02(+0.11%) |
Mar 15, 2024 | 18.58 | 18.64 | 18.58 | 18.61 | 51,126 | -0.02(-0.11%) |
Mar 14, 2024 | 18.70 | 18.73 | 18.61 | 18.63 | 40,174 | -0.03(-0.17%) |
Mar 13, 2024 | 18.67 | 18.73 | 18.66 | 18.66 | 102,346 | -0.01(-0.05%) |
Mar 12, 2024 | 18.66 | 18.67 | 18.62 | 18.67 | 66,924 | +0.01(+0.05%) |
Mar 11, 2024 | 18.66 | 18.68 | 18.65 | 18.66 | 25,872 | +0.01(+0.05%) |
Mar 08, 2024 | 18.60 | 18.71 | 18.59 | 18.65 | 46,869 | +0.05(+0.26%) |
Mar 07, 2024 | 18.57 | 18.63 | 18.57 | 18.60 | 52,151 | +0.05(+0.27%) |
Mar 06, 2024 | 18.53 | 18.58 | 18.47 | 18.55 | 56,334 | +0.02(+0.11%) |
Mar 05, 2024 | 18.60 | 18.62 | 18.52 | 18.53 | 49,471 | -0.04(-0.21%) |
Mar 04, 2024 | 18.60 | 18.62 | 18.57 | 18.57 | 49,973 | -0.05(-0.26%) |