Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 17.59 | 17.85 | 17.59 | 17.62 | 26,871 | -0.01(-0.06%) |
May 16, 2024 | 17.70 | 17.91 | 17.52 | 17.63 | 44,936 | -0.25(-1.40%) |
May 15, 2024 | 18.49 | 18.49 | 17.86 | 17.88 | 40,866 | -0.62(-3.35%) |
May 14, 2024 | 18.65 | 18.78 | 18.50 | 18.50 | 23,650 | -0.14(-0.75%) |
May 13, 2024 | 18.68 | 18.80 | 18.64 | 18.64 | 16,026 | -0.13(-0.69%) |
May 10, 2024 | 18.70 | 18.77 | 18.50 | 18.77 | 18,531 | +0.13(+0.70%) |
May 09, 2024 | 18.65 | 18.72 | 18.49 | 18.64 | 20,010 | +0.15(+0.81%) |
May 08, 2024 | 18.59 | 18.68 | 18.46 | 18.49 | 24,351 | -0.20(-1.07%) |
May 07, 2024 | 18.46 | 18.75 | 18.40 | 18.69 | 17,947 | +0.23(+1.25%) |
May 06, 2024 | 18.75 | 18.77 | 18.46 | 18.46 | 28,599 | -0.24(-1.28%) |
May 03, 2024 | 18.43 | 18.80 | 18.37 | 18.70 | 24,153 | +0.28(+1.52%) |
May 02, 2024 | 18.22 | 18.46 | 18.11 | 18.42 | 32,062 | +0.24(+1.32%) |
May 01, 2024 | 18.27 | 18.27 | 18.00 | 18.18 | 36,118 | +0.05(+0.28%) |
Apr 30, 2024 | 18.03 | 18.17 | 18.01 | 18.13 | 14,286 | +0.08(+0.44%) |
Apr 29, 2024 | 17.87 | 18.10 | 17.65 | 18.05 | 21,133 | +0.26(+1.46%) |
Apr 26, 2024 | 17.60 | 17.84 | 17.60 | 17.79 | 17,970 | +0.09(+0.51%) |
Apr 25, 2024 | 17.83 | 17.86 | 17.61 | 17.70 | 24,347 | -0.14(-0.81%) |
Apr 24, 2024 | 17.88 | 17.88 | 17.72 | 17.84 | 26,059 | +0.07(+0.42%) |
Apr 23, 2024 | 17.68 | 17.83 | 17.53 | 17.77 | 20,914 | +0.16(+0.88%) |
Apr 22, 2024 | 17.38 | 17.61 | 17.38 | 17.61 | 31,599 | +0.05(+0.31%) |
Apr 19, 2024 | 17.59 | 17.59 | 17.37 | 17.56 | 27,026 | +0.05(+0.29%) |
Apr 18, 2024 | 17.39 | 17.59 | 17.32 | 17.51 | 15,888 | +0.15(+0.86%) |
Apr 17, 2024 | 17.40 | 17.42 | 17.11 | 17.36 | 22,131 | +0.07(+0.40%) |
Apr 16, 2024 | 17.06 | 17.57 | 17.06 | 17.29 | 19,208 | +0.09(+0.52%) |
Apr 15, 2024 | 17.64 | 17.64 | 17.18 | 17.20 | 39,043 | -0.35(-1.99%) |
Apr 12, 2024 | 17.32 | 17.57 | 17.16 | 17.55 | 22,774 | +0.25(+1.45%) |
Apr 11, 2024 | 17.18 | 17.35 | 17.10 | 17.30 | 13,106 | +0.12(+0.70%) |
Apr 10, 2024 | 17.00 | 17.18 | 17.00 | 17.18 | 23,567 | +0.05(+0.29%) |
Apr 09, 2024 | 17.11 | 17.25 | 16.99 | 17.13 | 42,381 | +0.05(+0.29%) |
Apr 08, 2024 | 17.09 | 17.31 | 17.06 | 17.08 | 44,355 | -0.01(-0.06%) |
Apr 05, 2024 | 17.26 | 17.51 | 17.02 | 17.09 | 39,092 | -0.32(-1.84%) |
Apr 04, 2024 | 17.63 | 17.73 | 17.40 | 17.41 | 16,299 | -0.21(-1.19%) |
Apr 03, 2024 | 17.70 | 17.88 | 17.55 | 17.62 | 24,739 | -0.04(-0.23%) |
Apr 02, 2024 | 17.00 | 17.72 | 17.00 | 17.66 | 58,275 | +0.58(+3.37%) |