Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.40 | 17.55 | 17.23 | 17.32 | 6,193 | +0.03(+0.17%) |
May 23, 2024 | 17.63 | 17.67 | 17.03 | 17.29 | 11,014 | -0.35(-1.98%) |
May 22, 2024 | 17.70 | 17.90 | 17.47 | 17.64 | 15,383 | -0.33(-1.84%) |
May 21, 2024 | 17.90 | 18.00 | 17.75 | 17.97 | 32,955 | +0.02(+0.11%) |
May 20, 2024 | 17.80 | 18.47 | 17.73 | 17.95 | 32,001 | +0.20(+1.13%) |
May 17, 2024 | 17.57 | 17.83 | 17.32 | 17.75 | 16,710 | +0.07(+0.42%) |
May 16, 2024 | 17.13 | 17.83 | 17.05 | 17.68 | 45,064 | +0.44(+2.52%) |
May 15, 2024 | 16.88 | 17.25 | 16.88 | 17.24 | 18,228 | +0.31(+1.83%) |
May 14, 2024 | 16.88 | 17.05 | 16.71 | 16.93 | 15,243 | +0.05(+0.30%) |
May 13, 2024 | 16.68 | 17.06 | 16.59 | 16.88 | 23,118 | +0.20(+1.20%) |
May 10, 2024 | 16.66 | 16.72 | 16.54 | 16.68 | 23,153 | +0.00(+0.00%) |
May 09, 2024 | 16.73 | 16.84 | 16.60 | 16.68 | 10,256 | -0.05(-0.30%) |
May 08, 2024 | 16.68 | 16.82 | 16.60 | 16.73 | 13,136 | -0.11(-0.65%) |
May 07, 2024 | 16.84 | 17.19 | 16.75 | 16.84 | 16,470 | -0.12(-0.71%) |
May 06, 2024 | 16.78 | 17.03 | 16.73 | 16.96 | 12,294 | +0.30(+1.80%) |
May 03, 2024 | 17.06 | 17.06 | 16.60 | 16.66 | 22,398 | -0.19(-1.13%) |
May 02, 2024 | 16.75 | 16.96 | 16.53 | 16.85 | 16,086 | +0.22(+1.32%) |
May 01, 2024 | 16.15 | 16.74 | 16.15 | 16.63 | 30,341 | +0.55(+3.42%) |
Apr 30, 2024 | 16.70 | 16.98 | 16.08 | 16.08 | 46,439 | -0.85(-5.02%) |
Apr 29, 2024 | 17.08 | 17.20 | 16.76 | 16.93 | 12,824 | -0.09(-0.53%) |
Apr 26, 2024 | 17.06 | 17.16 | 16.85 | 17.02 | 11,906 | +0.05(+0.29%) |
Apr 25, 2024 | 16.81 | 17.02 | 16.70 | 16.97 | 20,449 | -0.01(-0.06%) |
Apr 24, 2024 | 17.00 | 17.13 | 16.68 | 16.98 | 12,930 | -0.15(-0.86%) |
Apr 23, 2024 | 17.50 | 17.55 | 16.91 | 17.13 | 31,348 | -0.23(-1.30%) |
Apr 22, 2024 | 17.55 | 17.55 | 17.21 | 17.35 | 26,573 | -0.14(-0.79%) |
Apr 19, 2024 | 16.81 | 17.50 | 16.47 | 17.49 | 55,401 | +0.71(+4.22%) |
Apr 18, 2024 | 16.83 | 17.06 | 16.67 | 16.78 | 26,482 | -0.17(-0.99%) |
Apr 17, 2024 | 17.32 | 17.32 | 16.91 | 16.95 | 33,794 | -0.02(-0.14%) |
Apr 16, 2024 | 16.57 | 16.98 | 16.44 | 16.98 | 27,436 | +0.21(+1.26%) |
Apr 15, 2024 | 16.96 | 17.17 | 16.62 | 16.76 | 23,976 | -0.17(-0.99%) |
Apr 12, 2024 | 17.26 | 17.30 | 16.75 | 16.93 | 29,145 | -0.19(-1.09%) |
Apr 11, 2024 | 17.26 | 17.35 | 16.91 | 17.12 | 30,293 | +0.05(+0.29%) |
Apr 10, 2024 | 17.05 | 17.38 | 16.97 | 17.07 | 26,718 | -0.27(-1.53%) |
Apr 09, 2024 | 17.50 | 17.57 | 17.06 | 17.33 | 33,946 | +0.03(+0.17%) |
Apr 08, 2024 | 17.50 | 17.74 | 17.26 | 17.31 | 48,608 | -0.19(-1.07%) |
Apr 05, 2024 | 17.52 | 17.68 | 17.26 | 17.49 | 37,071 | -0.06(-0.34%) |
Apr 04, 2024 | 17.70 | 17.79 | 17.36 | 17.55 | 35,209 | -0.19(-1.05%) |
Apr 03, 2024 | 17.65 | 17.91 | 17.35 | 17.74 | 33,696 | +0.02(+0.11%) |
Apr 02, 2024 | 17.64 | 17.82 | 17.31 | 17.72 | 31,961 | -0.18(-0.99%) |