Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.72 | 18.72 | 18.61 | 18.63 | 8,292 | +0.02(+0.11%) |
May 23, 2024 | 18.89 | 18.90 | 18.60 | 18.61 | 33,802 | -0.34(-1.79%) |
May 22, 2024 | 19.26 | 19.26 | 18.94 | 18.95 | 16,622 | -0.37(-1.92%) |
May 21, 2024 | 19.33 | 19.40 | 19.28 | 19.32 | 28,255 | +0.08(+0.42%) |
May 17, 2024 | 19.24 | 0 | +0.27(+1.42%) | |||
May 16, 2024 | 18.94 | 19.00 | 18.93 | 18.97 | 9,686 | -0.04(-0.21%) |
May 15, 2024 | 18.90 | 19.04 | 18.80 | 19.01 | 13,544 | +0.22(+1.17%) |
May 14, 2024 | 18.75 | 18.81 | 18.74 | 18.79 | 12,068 | +0.12(+0.64%) |
May 13, 2024 | 18.75 | 18.75 | 18.60 | 18.67 | 13,935 | -0.17(-0.90%) |
May 10, 2024 | 18.87 | 18.94 | 18.82 | 18.84 | 44,131 | +0.14(+0.75%) |
May 09, 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 25,136 | +0.29(+1.58%) |
May 08, 2024 | 18.45 | 18.51 | 18.40 | 18.41 | 29,514 | -0.09(-0.49%) |
May 07, 2024 | 18.53 | 18.54 | 18.46 | 18.50 | 24,867 | -0.06(-0.32%) |
May 06, 2024 | 18.54 | 18.58 | 18.51 | 18.56 | 14,214 | +0.20(+1.09%) |
May 03, 2024 | 18.40 | 18.42 | 18.22 | 18.36 | 23,720 | -0.01(-0.05%) |
May 02, 2024 | 18.34 | 18.44 | 18.28 | 18.37 | 65,159 | -0.09(-0.49%) |
May 01, 2024 | 18.34 | 18.58 | 18.34 | 18.46 | 25,350 | +0.19(+1.04%) |
Apr 30, 2024 | 18.42 | 18.46 | 18.26 | 18.27 | 43,745 | -0.38(-2.04%) |
Apr 29, 2024 | 18.62 | 18.68 | 18.62 | 18.65 | 10,396 | -0.02(-0.11%) |
Apr 26, 2024 | 18.69 | 18.72 | 18.60 | 18.67 | 97,883 | +0.05(+0.27%) |
Apr 25, 2024 | 18.44 | 18.71 | 18.44 | 18.62 | 52,022 | +0.12(+0.65%) |
Apr 24, 2024 | 18.56 | 18.65 | 18.50 | 18.50 | 21,194 | -0.03(-0.16%) |
Apr 23, 2024 | 18.49 | 18.61 | 18.43 | 18.53 | 31,447 | -0.06(-0.32%) |
Apr 22, 2024 | 18.67 | 18.72 | 18.57 | 18.59 | 36,538 | -0.48(-2.52%) |
Apr 19, 2024 | 18.99 | 19.19 | 18.99 | 19.07 | 57,704 | +0.07(+0.37%) |
Apr 18, 2024 | 19.06 | 19.09 | 18.95 | 19.00 | 52,166 | +0.06(+0.32%) |
Apr 17, 2024 | 19.08 | 19.12 | 18.91 | 18.94 | 25,924 | -0.18(-0.94%) |
Apr 16, 2024 | 19.00 | 19.17 | 18.90 | 19.12 | 61,875 | +0.02(+0.10%) |
Apr 15, 2024 | 18.83 | 19.10 | 18.60 | 19.10 | 42,648 | +0.39(+2.08%) |
Apr 12, 2024 | 19.13 | 19.41 | 18.67 | 18.71 | 116,133 | -0.26(-1.37%) |
Apr 11, 2024 | 18.69 | 18.97 | 18.65 | 18.97 | 8,761 | +0.38(+2.04%) |
Apr 10, 2024 | 18.61 | 18.78 | 18.56 | 18.59 | 18,027 | -0.17(-0.91%) |
Apr 09, 2024 | 18.77 | 18.86 | 18.71 | 18.76 | 7,417 | +0.11(+0.59%) |
Apr 08, 2024 | 18.58 | 18.71 | 18.53 | 18.65 | 27,286 | +0.08(+0.43%) |
Apr 05, 2024 | 18.36 | 18.60 | 18.34 | 18.57 | 24,580 | +0.30(+1.64%) |
Apr 04, 2024 | 18.27 | 18.41 | 18.23 | 18.27 | 35,994 | -0.06(-0.33%) |
Apr 03, 2024 | 18.19 | 18.37 | 18.15 | 18.33 | 31,330 | +0.11(+0.60%) |
Apr 02, 2024 | 17.97 | 18.22 | 17.97 | 18.22 | 44,649 | +0.28(+1.56%) |
Apr 01, 2024 | 17.96 | 18.00 | 17.82 | 17.94 | 46,941 | +0.16(+0.90%) |
Mar 28, 2024 | 17.78 | 0 | +0.24(+1.37%) | |||
Mar 27, 2024 | 17.43 | 17.54 | 17.43 | 17.54 | 7,690 | +0.15(+0.86%) |
Mar 26, 2024 | 17.46 | 17.48 | 17.38 | 17.39 | 9,912 | +0.03(+0.17%) |
Mar 25, 2024 | 17.35 | 17.41 | 17.34 | 17.36 | 9,786 | +0.04(+0.23%) |
Mar 22, 2024 | 17.40 | 17.42 | 17.28 | 17.32 | 15,983 | -0.15(-0.86%) |
Mar 21, 2024 | 17.59 | 17.60 | 17.36 | 17.47 | 42,541 | +0.01(+0.06%) |
Mar 20, 2024 | 17.22 | 17.47 | 17.20 | 17.46 | 25,162 | +0.24(+1.39%) |
Mar 19, 2024 | 17.26 | 17.26 | 17.19 | 17.22 | 7,847 | -0.04(-0.23%) |
Mar 18, 2024 | 17.21 | 17.28 | 17.21 | 17.26 | 14,902 | +0.03(+0.17%) |
Mar 15, 2024 | 17.27 | 17.27 | 17.21 | 17.23 | 126,036 | -0.08(-0.46%) |
Mar 14, 2024 | 17.27 | 17.31 | 17.23 | 17.31 | 10,760 | -0.07(-0.40%) |
Mar 13, 2024 | 17.32 | 17.40 | 17.30 | 17.38 | 17,606 | +0.13(+0.75%) |
Mar 12, 2024 | 17.30 | 17.30 | 17.19 | 17.25 | 8,699 | -0.18(-1.03%) |
Mar 11, 2024 | 17.36 | 17.45 | 17.36 | 17.43 | 23,460 | +0.06(+0.35%) |
Mar 08, 2024 | 17.30 | 17.50 | 17.30 | 17.37 | 32,771 | +0.13(+0.75%) |
Mar 07, 2024 | 17.20 | 17.27 | 17.18 | 17.24 | 26,411 | +0.08(+0.47%) |
Mar 06, 2024 | 17.12 | 17.18 | 17.10 | 17.16 | 21,679 | +0.14(+0.82%) |
Mar 05, 2024 | 16.98 | 17.05 | 16.97 | 17.02 | 35,585 | +0.10(+0.59%) |
Mar 04, 2024 | 16.71 | 16.92 | 16.71 | 16.92 | 53,115 | +0.28(+1.68%) |