Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 19.59 | 0 | -0.15(-0.76%) | |||
May 22, 2024 | 19.65 | 19.74 | 19.65 | 19.74 | 1,400 | +0.08(+0.41%) |
May 21, 2024 | 20.00 | 20.00 | 19.60 | 19.66 | 4,415 | -0.04(-0.20%) |
May 16, 2024 | 19.70 | 0 | -0.10(-0.51%) | |||
May 15, 2024 | 19.90 | 19.90 | 19.78 | 19.80 | 1,325 | -0.10(-0.50%) |
May 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 112 | +0.00(+0.00%) |
May 13, 2024 | 19.94 | 20.00 | 19.90 | 19.90 | 2,187 | +0.00(+0.00%) |
May 10, 2024 | 20.10 | 20.10 | 19.90 | 19.90 | 29,100 | -0.07(-0.35%) |
May 09, 2024 | 20.00 | 20.00 | 19.95 | 19.97 | 4,100 | -0.03(-0.15%) |
May 08, 2024 | 20.00 | 20.00 | 19.96 | 20.00 | 3,994 | +0.00(+0.00%) |
May 07, 2024 | 20.05 | 20.05 | 20.00 | 20.00 | 45,100 | +0.00(+0.00%) |
May 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 379 | +0.00(+0.00%) |
May 03, 2024 | 20.00 | 20.02 | 20.00 | 20.00 | 3,100 | +0.00(+0.00%) |
May 02, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 1,586 | +0.28(+1.42%) |
May 01, 2024 | 19.72 | 19.75 | 19.66 | 19.72 | 7,611 | -0.25(-1.25%) |
Apr 30, 2024 | 19.41 | 19.97 | 19.41 | 19.97 | 3,858 | -0.01(-0.05%) |
Apr 29, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 300 | +0.29(+1.47%) |
Apr 26, 2024 | 19.73 | 19.73 | 19.61 | 19.69 | 5,400 | -0.04(-0.20%) |
Apr 25, 2024 | 19.73 | 19.74 | 19.73 | 19.73 | 933 | +0.08(+0.41%) |
Apr 24, 2024 | 19.74 | 19.74 | 19.65 | 19.65 | 4,293 | -0.08(-0.41%) |
Apr 23, 2024 | 19.81 | 19.81 | 19.73 | 19.73 | 1,800 | -0.11(-0.55%) |
Apr 22, 2024 | 19.85 | 19.85 | 19.72 | 19.84 | 10,093 | -0.16(-0.80%) |
Apr 19, 2024 | 20.00 | 20.19 | 19.93 | 20.00 | 175,881 | +0.00(+0.00%) |
Apr 18, 2024 | 20.01 | 20.13 | 20.00 | 20.00 | 12,800 | -0.16(-0.79%) |
Apr 17, 2024 | 20.00 | 20.16 | 20.00 | 20.16 | 800 | +0.16(+0.80%) |
Apr 16, 2024 | 20.01 | 20.03 | 19.99 | 20.00 | 4,200 | -0.19(-0.94%) |
Apr 15, 2024 | 20.35 | 20.35 | 20.06 | 20.19 | 5,063 | -0.09(-0.44%) |
Apr 12, 2024 | 20.18 | 20.31 | 20.18 | 20.28 | 4,954 | -0.15(-0.73%) |
Apr 10, 2024 | 20.43 | 0 | +0.18(+0.89%) | |||
Apr 09, 2024 | 20.29 | 20.29 | 20.25 | 20.25 | 3,100 | +0.00(+0.00%) |
Apr 08, 2024 | 20.08 | 20.32 | 20.08 | 20.25 | 16,198 | +0.09(+0.45%) |
Apr 04, 2024 | 20.16 | 0 | +0.11(+0.55%) | |||
Apr 03, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 1,200 | +0.02(+0.10%) |
Apr 02, 2024 | 20.15 | 20.15 | 20.03 | 20.03 | 6,990 | -0.12(-0.60%) |
Apr 01, 2024 | 20.10 | 20.15 | 20.10 | 20.15 | 500 | -0.04(-0.20%) |
Mar 28, 2024 | 20.19 | 0 | +0.04(+0.20%) | |||
Mar 27, 2024 | 20.18 | 20.19 | 20.15 | 20.15 | 21,200 | -0.05(-0.25%) |
Mar 26, 2024 | 20.19 | 20.25 | 20.19 | 20.20 | 7,734 | -0.17(-0.83%) |
Mar 22, 2024 | 20.37 | 0 | +0.12(+0.59%) | |||
Mar 21, 2024 | 20.40 | 20.45 | 20.23 | 20.25 | 107,200 | -0.09(-0.44%) |
Mar 20, 2024 | 20.23 | 20.34 | 20.23 | 20.34 | 1,330 | +0.00(+0.00%) |
Mar 19, 2024 | 20.32 | 20.40 | 20.32 | 20.34 | 3,296 | -0.01(-0.05%) |
Mar 18, 2024 | 20.12 | 20.35 | 20.12 | 20.35 | 6,420 | +0.22(+1.09%) |
Mar 15, 2024 | 19.83 | 20.13 | 19.83 | 20.13 | 11,990 | +0.37(+1.87%) |
Mar 14, 2024 | 19.70 | 19.83 | 19.70 | 19.76 | 3,000 | +0.10(+0.51%) |
Mar 13, 2024 | 19.60 | 19.80 | 19.60 | 19.66 | 1,522 | -0.17(-0.86%) |
Mar 12, 2024 | 19.77 | 19.83 | 19.77 | 19.83 | 3,800 | +0.23(+1.17%) |
Mar 11, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 195 | -0.09(-0.46%) |
Mar 08, 2024 | 19.78 | 19.78 | 19.69 | 19.69 | 6,000 | +0.02(+0.10%) |
Mar 07, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 100 | +0.13(+0.67%) |
Mar 06, 2024 | 19.41 | 19.54 | 19.41 | 19.54 | 1,500 | +0.14(+0.72%) |
Mar 05, 2024 | 19.54 | 19.54 | 19.40 | 19.40 | 2,500 | -0.09(-0.46%) |