Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.18 | 17.33 | 17.01 | 17.27 | 12,957 | +0.32(+1.89%) |
May 23, 2024 | 17.49 | 17.50 | 16.92 | 16.95 | 21,609 | -0.61(-3.47%) |
May 22, 2024 | 17.44 | 17.65 | 17.25 | 17.56 | 15,152 | +0.10(+0.57%) |
May 21, 2024 | 17.21 | 17.67 | 17.17 | 17.46 | 13,674 | +0.22(+1.28%) |
May 20, 2024 | 17.78 | 17.96 | 17.04 | 17.24 | 61,177 | -0.71(-3.96%) |
May 17, 2024 | 17.50 | 18.06 | 17.50 | 17.95 | 31,657 | +0.46(+2.63%) |
May 16, 2024 | 17.10 | 17.49 | 17.03 | 17.49 | 428,561 | +0.23(+1.33%) |
May 15, 2024 | 16.48 | 17.35 | 16.43 | 17.26 | 44,957 | +1.03(+6.35%) |
May 14, 2024 | 16.37 | 16.58 | 16.20 | 16.23 | 15,810 | +0.03(+0.19%) |
May 13, 2024 | 16.28 | 16.35 | 16.01 | 16.20 | 70,238 | +0.07(+0.43%) |
May 10, 2024 | 16.32 | 16.35 | 16.00 | 16.13 | 18,408 | -0.02(-0.12%) |
May 09, 2024 | 16.33 | 16.35 | 16.05 | 16.15 | 20,313 | +0.05(+0.31%) |
May 08, 2024 | 16.01 | 16.16 | 15.93 | 16.10 | 17,105 | +0.04(+0.25%) |
May 07, 2024 | 16.10 | 16.16 | 16.02 | 16.06 | 9,170 | +0.11(+0.69%) |
May 06, 2024 | 16.44 | 16.60 | 15.79 | 15.95 | 54,786 | -0.55(-3.33%) |
May 03, 2024 | 16.97 | 16.98 | 16.45 | 16.50 | 8,338 | -0.01(-0.06%) |
May 02, 2024 | 16.60 | 16.82 | 16.48 | 16.51 | 17,773 | -0.07(-0.42%) |
May 01, 2024 | 16.54 | 16.71 | 16.40 | 16.58 | 13,371 | +0.05(+0.30%) |
Apr 30, 2024 | 16.41 | 17.07 | 16.40 | 16.53 | 22,399 | -0.29(-1.72%) |
Apr 29, 2024 | 17.17 | 17.17 | 16.51 | 16.82 | 18,239 | +0.19(+1.14%) |
Apr 26, 2024 | 16.65 | 16.76 | 16.41 | 16.63 | 23,577 | +0.36(+2.19%) |
Apr 25, 2024 | 16.03 | 16.60 | 15.99 | 16.27 | 30,270 | +0.25(+1.55%) |
Apr 24, 2024 | 15.97 | 16.31 | 15.47 | 16.03 | 33,858 | -0.04(-0.25%) |
Apr 23, 2024 | 16.66 | 16.81 | 15.92 | 16.06 | 18,250 | -0.73(-4.37%) |
Apr 22, 2024 | 15.83 | 17.01 | 15.69 | 16.80 | 56,160 | +0.93(+5.88%) |
Apr 19, 2024 | 15.68 | 15.98 | 15.58 | 15.87 | 23,493 | +0.05(+0.31%) |
Apr 18, 2024 | 15.70 | 16.02 | 15.70 | 15.82 | 18,402 | +0.00(+0.00%) |
Apr 17, 2024 | 15.87 | 16.86 | 15.34 | 15.82 | 18,329 | +0.16(+1.01%) |
Apr 16, 2024 | 15.57 | 15.75 | 15.27 | 15.66 | 24,762 | -0.09(-0.57%) |
Apr 15, 2024 | 16.51 | 16.51 | 15.48 | 15.75 | 79,889 | -0.50(-3.05%) |
Apr 12, 2024 | 15.88 | 16.56 | 15.78 | 16.24 | 29,596 | +0.25(+1.55%) |
Apr 11, 2024 | 16.26 | 16.26 | 15.88 | 16.00 | 20,222 | -0.13(-0.80%) |
Apr 10, 2024 | 16.26 | 16.41 | 15.99 | 16.12 | 26,623 | -0.41(-2.46%) |
Apr 09, 2024 | 16.39 | 16.71 | 16.36 | 16.53 | 12,311 | +0.00(+0.00%) |
Apr 08, 2024 | 16.42 | 16.82 | 16.36 | 16.53 | 13,611 | -0.02(-0.12%) |
Apr 05, 2024 | 16.42 | 16.73 | 16.36 | 16.55 | 10,104 | +0.01(+0.06%) |
Apr 04, 2024 | 16.71 | 16.94 | 16.51 | 16.54 | 13,932 | -0.20(-1.18%) |
Apr 03, 2024 | 17.06 | 17.06 | 16.45 | 16.74 | 25,519 | -0.21(-1.23%) |
Apr 02, 2024 | 17.03 | 17.22 | 16.71 | 16.95 | 17,406 | -0.18(-1.04%) |