Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.22 | 17.60 | 17.21 | 17.60 | 18,808 | +0.55(+3.23%) |
May 23, 2024 | 17.73 | 17.73 | 17.03 | 17.05 | 26,473 | -0.68(-3.84%) |
May 22, 2024 | 17.86 | 18.20 | 17.46 | 17.73 | 34,417 | +0.03(+0.17%) |
May 21, 2024 | 17.51 | 17.87 | 17.46 | 17.70 | 14,279 | +0.19(+1.09%) |
May 20, 2024 | 17.90 | 18.14 | 17.51 | 17.51 | 22,541 | -0.36(-2.01%) |
May 17, 2024 | 18.05 | 18.05 | 17.81 | 17.87 | 20,453 | -0.13(-0.72%) |
May 16, 2024 | 17.38 | 18.00 | 17.38 | 18.00 | 22,796 | +0.23(+1.29%) |
May 15, 2024 | 17.84 | 17.84 | 17.57 | 17.77 | 13,412 | +0.15(+0.85%) |
May 14, 2024 | 17.73 | 17.92 | 17.61 | 17.62 | 13,417 | +0.12(+0.69%) |
May 13, 2024 | 17.73 | 17.73 | 17.50 | 17.50 | 14,395 | -0.03(-0.17%) |
May 10, 2024 | 17.97 | 17.97 | 17.53 | 17.53 | 11,526 | -0.38(-2.12%) |
May 09, 2024 | 17.40 | 17.91 | 17.40 | 17.91 | 19,605 | +0.52(+2.99%) |
May 08, 2024 | 16.94 | 17.40 | 16.94 | 17.39 | 15,691 | +0.21(+1.22%) |
May 07, 2024 | 17.23 | 17.62 | 17.17 | 17.18 | 27,237 | -0.04(-0.23%) |
May 06, 2024 | 17.23 | 17.32 | 17.06 | 17.22 | 24,569 | +0.19(+1.10%) |
May 03, 2024 | 17.22 | 17.22 | 16.89 | 17.03 | 15,224 | +0.10(+0.58%) |
May 02, 2024 | 16.56 | 17.18 | 16.56 | 16.93 | 31,921 | +0.16(+0.94%) |
May 01, 2024 | 16.18 | 17.02 | 16.18 | 16.78 | 24,655 | +0.75(+4.67%) |
Apr 30, 2024 | 16.34 | 16.34 | 15.95 | 16.03 | 23,220 | -0.19(-1.16%) |
Apr 29, 2024 | 16.53 | 16.59 | 16.21 | 16.21 | 10,604 | -0.26(-1.56%) |
Apr 26, 2024 | 16.69 | 16.69 | 16.27 | 16.47 | 24,764 | +0.10(+0.60%) |
Apr 25, 2024 | 16.88 | 16.88 | 16.26 | 16.37 | 38,765 | -0.23(-1.37%) |
Apr 24, 2024 | 16.39 | 16.73 | 16.06 | 16.60 | 21,948 | +0.01(+0.06%) |
Apr 23, 2024 | 16.68 | 16.89 | 16.43 | 16.59 | 18,624 | +0.01(+0.06%) |
Apr 22, 2024 | 16.65 | 16.88 | 16.30 | 16.58 | 18,259 | -0.09(-0.53%) |
Apr 19, 2024 | 15.88 | 16.67 | 15.88 | 16.67 | 22,474 | +0.64(+4.00%) |
Apr 18, 2024 | 15.77 | 16.03 | 15.72 | 16.03 | 26,885 | +0.45(+2.91%) |
Apr 17, 2024 | 15.62 | 15.84 | 15.57 | 15.57 | 20,280 | -0.15(-0.94%) |
Apr 16, 2024 | 15.88 | 15.93 | 15.60 | 15.72 | 19,885 | -0.12(-0.75%) |
Apr 15, 2024 | 15.94 | 16.15 | 15.59 | 15.84 | 28,302 | -0.02(-0.12%) |
Apr 12, 2024 | 15.65 | 16.06 | 15.65 | 15.86 | 13,675 | +0.02(+0.12%) |
Apr 11, 2024 | 15.95 | 16.19 | 15.67 | 15.84 | 35,043 | -0.14(-0.86%) |
Apr 10, 2024 | 16.51 | 16.53 | 15.78 | 15.98 | 78,927 | -0.68(-4.08%) |
Apr 09, 2024 | 16.88 | 16.88 | 16.63 | 16.66 | 8,213 | -0.02(-0.12%) |
Apr 08, 2024 | 16.74 | 16.96 | 16.68 | 16.68 | 18,552 | -0.09(-0.53%) |
Apr 05, 2024 | 16.85 | 16.98 | 16.76 | 16.77 | 9,278 | -0.07(-0.41%) |
Apr 04, 2024 | 16.99 | 17.19 | 16.71 | 16.84 | 24,598 | +0.07(+0.41%) |
Apr 03, 2024 | 16.66 | 17.03 | 16.66 | 16.77 | 22,782 | +0.00(+0.00%) |
Apr 02, 2024 | 16.95 | 17.01 | 16.56 | 16.77 | 37,191 | -0.28(-1.62%) |
Apr 01, 2024 | 17.48 | 17.48 | 17.01 | 17.04 | 19,873 | -0.53(-3.03%) |
Mar 28, 2024 | 17.43 | 17.69 | 17.22 | 17.57 | 25,190 | +0.23(+1.31%) |
Mar 27, 2024 | 16.76 | 17.44 | 16.76 | 17.35 | 57,132 | +0.78(+4.70%) |
Mar 26, 2024 | 16.90 | 16.93 | 16.51 | 16.57 | 30,252 | -0.29(-1.70%) |
Mar 25, 2024 | 16.99 | 17.24 | 16.63 | 16.86 | 24,703 | +0.03(+0.18%) |
Mar 22, 2024 | 17.04 | 17.06 | 16.76 | 16.83 | 18,243 | -0.17(-0.99%) |
Mar 21, 2024 | 16.89 | 17.18 | 16.71 | 16.99 | 45,599 | +0.04(+0.23%) |
Mar 20, 2024 | 16.53 | 17.65 | 16.52 | 16.95 | 39,221 | +0.31(+1.84%) |
Mar 19, 2024 | 16.49 | 17.01 | 16.49 | 16.65 | 21,895 | +0.21(+1.26%) |
Mar 18, 2024 | 17.12 | 17.42 | 16.44 | 16.44 | 24,705 | -0.73(-4.25%) |
Mar 15, 2024 | 16.35 | 17.17 | 16.35 | 17.17 | 78,067 | +0.65(+3.94%) |
Mar 14, 2024 | 16.80 | 17.23 | 16.46 | 16.52 | 39,486 | -0.39(-2.30%) |
Mar 13, 2024 | 16.88 | 17.43 | 16.84 | 16.91 | 22,475 | -0.01(-0.09%) |
Mar 12, 2024 | 17.41 | 17.47 | 16.92 | 16.92 | 16,496 | -0.55(-3.16%) |
Mar 11, 2024 | 17.50 | 17.55 | 17.46 | 17.48 | 10,560 | -0.09(-0.50%) |
Mar 08, 2024 | 17.44 | 17.70 | 17.36 | 17.57 | 10,838 | +0.22(+1.28%) |
Mar 07, 2024 | 17.42 | 17.99 | 17.25 | 17.34 | 16,108 | +0.12(+0.72%) |
Mar 06, 2024 | 17.68 | 17.70 | 17.21 | 17.22 | 18,940 | -0.45(-2.57%) |
Mar 05, 2024 | 17.60 | 18.01 | 17.50 | 17.67 | 15,330 | +0.06(+0.34%) |
Mar 04, 2024 | 17.36 | 17.79 | 17.15 | 17.61 | 31,285 | +0.36(+2.11%) |