Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.20 | 17.47 | 17.17 | 17.45 | 76,426 | +0.30(+1.74%) |
May 30, 2024 | 16.98 | 17.15 | 16.98 | 17.15 | 72,065 | +0.19(+1.12%) |
May 29, 2024 | 17.08 | 17.08 | 16.90 | 16.96 | 120,303 | -0.19(-1.10%) |
May 28, 2024 | 17.20 | 17.25 | 17.07 | 17.15 | 95,196 | -0.03(-0.17%) |
May 24, 2024 | 17.17 | 17.21 | 17.13 | 17.18 | 154,148 | +0.11(+0.64%) |
May 23, 2024 | 17.35 | 17.35 | 17.07 | 17.07 | 96,734 | -0.27(-1.55%) |
May 22, 2024 | 17.41 | 17.41 | 17.28 | 17.34 | 602,741 | -0.08(-0.46%) |
May 21, 2024 | 17.44 | 17.48 | 17.41 | 17.42 | 81,713 | -0.05(-0.28%) |
May 20, 2024 | 17.50 | 17.52 | 17.45 | 17.47 | 102,869 | -0.03(-0.17%) |
May 17, 2024 | 17.47 | 17.50 | 17.40 | 17.50 | 96,921 | +0.07(+0.40%) |
May 16, 2024 | 17.45 | 17.47 | 17.39 | 17.43 | 153,964 | +0.00(+0.00%) |
May 15, 2024 | 17.47 | 17.50 | 17.39 | 17.43 | 134,549 | +0.04(+0.23%) |
May 14, 2024 | 17.34 | 17.40 | 17.32 | 17.39 | 97,323 | +0.07(+0.40%) |
May 13, 2024 | 17.38 | 17.43 | 17.29 | 17.32 | 179,610 | -0.01(-0.06%) |
May 10, 2024 | 17.47 | 17.47 | 17.29 | 17.33 | 175,675 | -0.10(-0.57%) |
May 09, 2024 | 17.24 | 17.43 | 17.23 | 17.43 | 181,646 | +0.20(+1.16%) |
May 08, 2024 | 17.15 | 17.24 | 17.12 | 17.23 | 87,615 | +0.04(+0.23%) |
May 07, 2024 | 17.15 | 17.27 | 17.15 | 17.19 | 198,510 | +0.04(+0.23%) |
May 06, 2024 | 17.12 | 17.16 | 17.09 | 17.15 | 169,380 | +0.11(+0.64%) |
May 03, 2024 | 17.13 | 17.13 | 16.95 | 17.04 | 132,974 | -0.00(-0.01%) |
May 02, 2024 | 17.00 | 17.06 | 16.95 | 17.04 | 78,418 | +0.11(+0.64%) |
May 01, 2024 | 16.92 | 17.09 | 16.88 | 16.93 | 119,726 | +0.00(+0.00%) |
Apr 30, 2024 | 17.05 | 17.05 | 16.93 | 16.93 | 103,839 | -0.17(-0.98%) |
Apr 29, 2024 | 17.02 | 17.12 | 16.99 | 17.10 | 182,174 | +0.14(+0.82%) |
Apr 26, 2024 | 16.95 | 17.02 | 16.95 | 16.96 | 83,005 | +0.03(+0.18%) |
Apr 25, 2024 | 16.95 | 17.01 | 16.87 | 16.93 | 148,822 | -0.13(-0.75%) |
Apr 24, 2024 | 16.93 | 17.06 | 16.89 | 17.06 | 105,074 | +0.11(+0.64%) |
Apr 23, 2024 | 16.83 | 17.01 | 16.83 | 16.95 | 88,624 | +0.11(+0.65%) |
Apr 22, 2024 | 16.79 | 16.92 | 16.72 | 16.84 | 147,822 | +0.08(+0.47%) |
Apr 19, 2024 | 16.50 | 16.77 | 16.50 | 16.76 | 114,389 | +0.29(+1.74%) |
Apr 18, 2024 | 16.47 | 16.56 | 16.45 | 16.48 | 194,043 | +0.06(+0.36%) |
Apr 17, 2024 | 16.42 | 16.52 | 16.38 | 16.42 | 134,381 | +0.05(+0.30%) |
Apr 16, 2024 | 16.47 | 16.51 | 16.30 | 16.37 | 135,083 | -0.12(-0.72%) |
Apr 15, 2024 | 16.67 | 16.70 | 16.42 | 16.49 | 301,305 | -0.13(-0.77%) |
Apr 12, 2024 | 16.74 | 16.80 | 16.57 | 16.61 | 258,377 | -0.17(-1.00%) |
Apr 11, 2024 | 16.84 | 16.84 | 16.68 | 16.78 | 143,505 | +0.03(+0.18%) |
Apr 10, 2024 | 16.90 | 16.91 | 16.71 | 16.75 | 206,532 | -0.33(-1.91%) |
Apr 09, 2024 | 17.02 | 17.09 | 16.99 | 17.08 | 162,999 | +0.06(+0.35%) |
Apr 08, 2024 | 17.00 | 17.05 | 16.96 | 17.02 | 148,314 | +0.06(+0.35%) |
Apr 05, 2024 | 17.03 | 17.03 | 16.88 | 16.96 | 107,347 | -0.04(-0.23%) |
Apr 04, 2024 | 17.15 | 17.21 | 16.96 | 17.00 | 105,164 | -0.12(-0.69%) |
Apr 03, 2024 | 17.11 | 17.12 | 17.06 | 17.12 | 123,497 | +0.06(+0.34%) |
Apr 02, 2024 | 17.07 | 17.09 | 17.03 | 17.06 | 125,302 | -0.02(-0.12%) |
Apr 01, 2024 | 17.15 | 17.15 | 17.04 | 17.08 | 146,258 | -0.05(-0.29%) |
Mar 28, 2024 | 17.04 | 17.15 | 17.04 | 17.13 | 128,823 | +0.09(+0.52%) |
Mar 27, 2024 | 16.85 | 17.04 | 16.85 | 17.04 | 154,470 | +0.27(+1.59%) |
Mar 26, 2024 | 16.94 | 16.94 | 16.76 | 16.78 | 95,073 | -0.12(-0.70%) |
Mar 25, 2024 | 16.87 | 16.98 | 16.87 | 16.90 | 103,431 | +0.03(+0.18%) |
Mar 22, 2024 | 17.04 | 17.07 | 16.87 | 16.87 | 106,350 | -0.19(-1.10%) |
Mar 21, 2024 | 16.97 | 17.08 | 16.97 | 17.05 | 179,079 | +0.09(+0.52%) |
Mar 20, 2024 | 16.77 | 16.99 | 16.76 | 16.96 | 209,323 | +0.15(+0.88%) |
Mar 19, 2024 | 16.67 | 16.84 | 16.67 | 16.82 | 123,218 | +0.11(+0.65%) |
Mar 18, 2024 | 16.68 | 16.73 | 16.63 | 16.71 | 103,656 | +0.02(+0.12%) |
Mar 15, 2024 | 16.66 | 16.73 | 16.57 | 16.69 | 164,163 | +0.01(+0.06%) |
Mar 14, 2024 | 16.86 | 16.86 | 16.58 | 16.68 | 253,900 | -0.18(-1.05%) |
Mar 13, 2024 | 16.89 | 16.94 | 16.83 | 16.86 | 183,922 | +0.04(+0.23%) |
Mar 12, 2024 | 16.86 | 16.91 | 16.79 | 16.82 | 148,244 | -0.04(-0.23%) |
Mar 11, 2024 | 16.77 | 16.86 | 16.74 | 16.86 | 159,508 | +0.08(+0.47%) |
Mar 08, 2024 | 16.77 | 16.82 | 16.72 | 16.78 | 119,763 | +0.07(+0.41%) |
Mar 07, 2024 | 16.74 | 16.83 | 16.71 | 16.71 | 97,261 | +0.02(+0.12%) |
Mar 06, 2024 | 16.67 | 16.74 | 16.62 | 16.69 | 107,393 | +0.10(+0.59%) |
Mar 05, 2024 | 16.56 | 16.68 | 16.54 | 16.59 | 106,654 | +0.02(+0.14%) |
Mar 04, 2024 | 16.50 | 16.57 | 16.48 | 16.57 | 108,527 | +0.06(+0.36%) |