Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 17.27 | 17.27 | 17.19 | 17.24 | 1,284 | -0.11(-0.63%) |
May 21, 2024 | 17.38 | 17.45 | 17.24 | 17.35 | 14,237 | +0.02(+0.12%) |
May 20, 2024 | 17.38 | 17.38 | 17.20 | 17.33 | 18,184 | -0.18(-1.03%) |
May 17, 2024 | 17.43 | 17.52 | 17.42 | 17.51 | 16,258 | +0.13(+0.75%) |
May 16, 2024 | 17.41 | 17.41 | 17.30 | 17.38 | 2,124 | +0.10(+0.58%) |
May 15, 2024 | 17.18 | 17.28 | 17.16 | 17.28 | 7,179 | +0.12(+0.70%) |
May 14, 2024 | 17.20 | 17.21 | 17.13 | 17.16 | 5,370 | -0.08(-0.46%) |
May 13, 2024 | 17.32 | 17.32 | 17.24 | 17.24 | 1,439 | +0.04(+0.23%) |
May 10, 2024 | 17.24 | 17.26 | 17.18 | 17.20 | 1,652 | +0.10(+0.58%) |
May 09, 2024 | 17.17 | 17.26 | 17.09 | 17.10 | 90,288 | -0.08(-0.47%) |
May 08, 2024 | 17.17 | 17.24 | 17.12 | 17.18 | 38,341 | +0.03(+0.17%) |
May 07, 2024 | 17.18 | 17.21 | 17.14 | 17.15 | 6,476 | -0.12(-0.69%) |
May 06, 2024 | 17.30 | 17.32 | 17.24 | 17.27 | 860 | -0.05(-0.29%) |
May 03, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 205 | +0.13(+0.76%) |
May 02, 2024 | 17.19 | 17.25 | 17.11 | 17.19 | 20,402 | -0.12(-0.69%) |
May 01, 2024 | 17.31 | 17.31 | 17.24 | 17.31 | 377,255 | +0.04(+0.23%) |
Apr 30, 2024 | 17.30 | 17.30 | 17.22 | 17.27 | 1,385 | -0.15(-0.86%) |
Apr 29, 2024 | 17.40 | 17.42 | 17.30 | 17.42 | 10,422 | +0.22(+1.28%) |
Apr 26, 2024 | 17.36 | 17.36 | 17.17 | 17.20 | 116,046 | -0.02(-0.12%) |
Apr 25, 2024 | 17.11 | 17.22 | 17.11 | 17.22 | 4,423 | +0.07(+0.41%) |
Apr 24, 2024 | 17.28 | 17.31 | 17.13 | 17.15 | 7,471 | -0.20(-1.15%) |
Apr 23, 2024 | 17.16 | 17.35 | 17.16 | 17.35 | 117,094 | +0.21(+1.23%) |
Apr 22, 2024 | 17.31 | 17.31 | 17.13 | 17.14 | 2,047 | -0.28(-1.61%) |
Apr 19, 2024 | 17.36 | 17.42 | 17.35 | 17.42 | 1,563 | +0.11(+0.64%) |
Apr 18, 2024 | 17.35 | 17.40 | 17.31 | 17.31 | 101,864 | -0.10(-0.57%) |
Apr 17, 2024 | 17.41 | 17.41 | 17.36 | 17.41 | 1,530 | -0.05(-0.29%) |
Apr 16, 2024 | 17.41 | 17.46 | 17.36 | 17.46 | 6,646 | +0.07(+0.40%) |
Apr 15, 2024 | 17.61 | 17.61 | 17.33 | 17.39 | 157,213 | +0.08(+0.46%) |
Apr 12, 2024 | 17.45 | 17.45 | 17.20 | 17.31 | 9,606 | -0.27(-1.54%) |
Apr 11, 2024 | 17.50 | 17.65 | 17.50 | 17.58 | 4,255 | +0.08(+0.46%) |
Apr 10, 2024 | 17.68 | 17.68 | 17.49 | 17.50 | 30,959 | -0.24(-1.35%) |
Apr 09, 2024 | 17.72 | 17.76 | 17.71 | 17.74 | 11,394 | +0.01(+0.06%) |
Apr 08, 2024 | 17.82 | 17.82 | 17.65 | 17.73 | 79,525 | +0.39(+2.25%) |
Apr 05, 2024 | 17.35 | 17.35 | 17.34 | 17.34 | 2,704 | -0.04(-0.23%) |
Apr 04, 2024 | 17.40 | 17.51 | 17.38 | 17.38 | 2,572 | +0.15(+0.87%) |
Apr 03, 2024 | 17.11 | 17.25 | 17.11 | 17.23 | 15,077 | -0.04(-0.23%) |
Apr 02, 2024 | 17.26 | 17.35 | 17.22 | 17.27 | 22,969 | -0.08(-0.46%) |
Apr 01, 2024 | 17.34 | 17.53 | 17.34 | 17.35 | 9,383 | -0.29(-1.64%) |
Mar 28, 2024 | 17.56 | 17.67 | 17.53 | 17.64 | 5,934 | +0.06(+0.34%) |
Mar 27, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 724 | -0.14(-0.79%) |
Mar 26, 2024 | 17.72 | 17.77 | 17.72 | 17.72 | 1,290 | +0.00(+0.00%) |
Mar 25, 2024 | 17.78 | 17.83 | 17.72 | 17.72 | 3,807 | -0.36(-1.99%) |
Mar 22, 2024 | 17.93 | 18.10 | 17.93 | 18.08 | 2,777 | -0.01(-0.06%) |
Mar 21, 2024 | 18.06 | 18.10 | 18.02 | 18.09 | 4,295 | +0.04(+0.22%) |
Mar 20, 2024 | 18.12 | 18.12 | 17.94 | 18.05 | 4,033 | -0.16(-0.88%) |
Mar 19, 2024 | 18.10 | 18.21 | 18.07 | 18.21 | 1,799 | +0.11(+0.61%) |
Mar 18, 2024 | 18.19 | 18.19 | 18.10 | 18.10 | 416 | +0.12(+0.66%) |
Mar 15, 2024 | 18.01 | 18.01 | 17.98 | 17.98 | 442 | +0.01(+0.07%) |
Mar 14, 2024 | 17.96 | 18.04 | 17.94 | 17.97 | 1,453 | -0.08(-0.44%) |
Mar 13, 2024 | 17.85 | 18.05 | 17.85 | 18.05 | 2,315 | +0.15(+0.84%) |
Mar 12, 2024 | 17.85 | 17.93 | 17.85 | 17.90 | 509 | -0.01(-0.06%) |
Mar 11, 2024 | 17.86 | 17.91 | 17.86 | 17.91 | 503 | +0.00(+0.00%) |
Mar 08, 2024 | 17.97 | 17.98 | 17.89 | 17.91 | 7,905 | -0.13(-0.72%) |
Mar 07, 2024 | 18.01 | 18.04 | 18.01 | 18.04 | 9,787 | +0.23(+1.29%) |
Mar 06, 2024 | 17.74 | 17.87 | 17.74 | 17.81 | 2,165 | -0.07(-0.36%) |
Mar 05, 2024 | 18.06 | 18.06 | 17.87 | 17.88 | 6,709 | -0.21(-1.19%) |
Mar 04, 2024 | 18.06 | 18.14 | 18.06 | 18.09 | 1,681 | -0.03(-0.17%) |