Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 18.08 | 18.14 | 18.00 | 18.05 | 1,070 | +0.05(+0.28%) |
May 23, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 4,508 | -0.07(-0.36%) |
May 22, 2024 | 18.00 | 18.18 | 17.98 | 18.07 | 6,621 | +0.04(+0.19%) |
May 21, 2024 | 18.01 | 18.18 | 18.01 | 18.03 | 1,334 | -0.02(-0.11%) |
May 20, 2024 | 18.05 | 18.16 | 18.01 | 18.05 | 3,189 | +0.05(+0.28%) |
May 17, 2024 | 18.09 | 18.20 | 18.00 | 18.00 | 5,982 | -0.01(-0.06%) |
May 16, 2024 | 18.26 | 18.45 | 18.00 | 18.01 | 12,814 | +0.01(+0.06%) |
May 15, 2024 | 18.05 | 18.09 | 18.00 | 18.00 | 2,314 | +0.02(+0.11%) |
May 14, 2024 | 17.94 | 17.98 | 17.90 | 17.98 | 5,786 | +0.00(+0.00%) |
May 13, 2024 | 17.91 | 17.99 | 17.85 | 17.98 | 6,004 | +0.06(+0.33%) |
May 10, 2024 | 17.98 | 18.02 | 17.90 | 17.92 | 7,684 | -0.06(-0.33%) |
May 09, 2024 | 18.00 | 18.10 | 17.92 | 17.98 | 4,035 | -0.01(-0.06%) |
May 08, 2024 | 18.04 | 18.09 | 17.94 | 17.99 | 5,425 | -0.06(-0.33%) |
May 07, 2024 | 18.01 | 18.05 | 18.00 | 18.05 | 3,622 | +0.05(+0.28%) |
May 06, 2024 | 18.11 | 18.21 | 18.00 | 18.00 | 4,489 | -0.21(-1.15%) |
May 03, 2024 | 18.20 | 18.41 | 18.00 | 18.21 | 21,898 | +0.01(+0.05%) |
May 02, 2024 | 18.13 | 18.20 | 18.07 | 18.20 | 2,447 | -0.11(-0.58%) |
May 01, 2024 | 18.02 | 18.31 | 18.02 | 18.31 | 1,061 | +0.11(+0.59%) |
Apr 30, 2024 | 18.07 | 18.30 | 18.02 | 18.20 | 7,210 | +0.11(+0.61%) |
Apr 29, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 647 | +0.12(+0.66%) |
Apr 26, 2024 | 18.08 | 18.10 | 17.95 | 17.97 | 1,867 | -0.18(-0.99%) |
Apr 25, 2024 | 17.95 | 18.15 | 17.88 | 18.15 | 3,137 | +0.17(+0.95%) |
Apr 24, 2024 | 18.14 | 18.18 | 17.90 | 17.98 | 4,200 | -0.10(-0.55%) |
Apr 23, 2024 | 18.00 | 18.08 | 18.00 | 18.08 | 6,273 | +0.10(+0.56%) |
Apr 22, 2024 | 17.88 | 17.98 | 17.86 | 17.98 | 1,811 | +0.03(+0.17%) |
Apr 19, 2024 | 17.98 | 18.04 | 17.95 | 17.95 | 3,203 | -0.04(-0.22%) |
Apr 18, 2024 | 18.08 | 18.08 | 17.98 | 17.99 | 1,777 | -0.05(-0.28%) |
Apr 17, 2024 | 17.65 | 18.08 | 17.65 | 18.04 | 3,666 | +0.10(+0.56%) |
Apr 16, 2024 | 17.96 | 17.96 | 17.93 | 17.94 | 573 | -0.05(-0.28%) |
Apr 15, 2024 | 18.03 | 18.04 | 17.90 | 17.99 | 5,209 | -0.05(-0.28%) |
Apr 12, 2024 | 18.08 | 18.09 | 17.96 | 18.04 | 3,415 | -0.04(-0.22%) |
Apr 11, 2024 | 18.12 | 18.15 | 18.00 | 18.08 | 5,547 | -0.06(-0.33%) |
Apr 10, 2024 | 18.28 | 18.28 | 17.95 | 18.14 | 13,447 | -0.15(-0.82%) |
Apr 09, 2024 | 18.21 | 18.29 | 18.00 | 18.29 | 4,131 | +0.01(+0.05%) |
Apr 08, 2024 | 17.90 | 18.28 | 17.90 | 18.28 | 8,325 | +0.28(+1.56%) |
Apr 05, 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 1,722 | +0.12(+0.67%) |
Apr 04, 2024 | 17.95 | 17.95 | 17.85 | 17.88 | 2,951 | -0.03(-0.17%) |
Apr 03, 2024 | 17.93 | 17.95 | 17.86 | 17.91 | 921 | -0.07(-0.39%) |
Apr 02, 2024 | 17.85 | 18.02 | 17.85 | 17.98 | 1,983 | +0.13(+0.73%) |
Apr 01, 2024 | 17.85 | 18.08 | 17.82 | 17.85 | 3,518 | +0.05(+0.28%) |
Mar 28, 2024 | 17.87 | 18.00 | 17.55 | 17.80 | 17,917 | +0.16(+0.89%) |
Mar 27, 2024 | 17.64 | 17.69 | 17.59 | 17.64 | 8,416 | -0.05(-0.28%) |
Mar 26, 2024 | 17.71 | 17.71 | 17.62 | 17.69 | 3,852 | +0.01(+0.05%) |
Mar 25, 2024 | 17.87 | 17.87 | 17.66 | 17.68 | 5,177 | -0.09(-0.49%) |
Mar 22, 2024 | 17.71 | 17.77 | 17.62 | 17.77 | 42,837 | -0.09(-0.51%) |
Mar 21, 2024 | 17.63 | 17.86 | 17.63 | 17.86 | 4,119 | +0.15(+0.85%) |
Mar 20, 2024 | 17.72 | 17.72 | 17.68 | 17.71 | 18,805 | +0.00(+0.00%) |
Mar 19, 2024 | 17.87 | 17.92 | 17.71 | 17.71 | 3,203 | +0.09(+0.50%) |
Mar 18, 2024 | 18.01 | 18.01 | 17.52 | 17.62 | 11,940 | -0.09(-0.49%) |
Mar 15, 2024 | 17.92 | 18.38 | 17.38 | 17.71 | 15,916 | -0.29(-1.62%) |
Mar 14, 2024 | 17.92 | 18.11 | 17.92 | 18.00 | 5,204 | +0.01(+0.05%) |
Mar 13, 2024 | 18.01 | 18.01 | 17.76 | 17.99 | 2,880 | +0.28(+1.59%) |
Mar 12, 2024 | 17.71 | 17.71 | 17.69 | 17.71 | 7,837 | +0.00(+0.00%) |
Mar 11, 2024 | 17.71 | 17.71 | 17.69 | 17.71 | 16,798 | -0.06(-0.33%) |
Mar 08, 2024 | 17.73 | 17.82 | 17.71 | 17.77 | 2,903 | +0.06(+0.33%) |
Mar 07, 2024 | 17.71 | 17.71 | 17.63 | 17.71 | 5,082 | -0.20(-1.14%) |
Mar 06, 2024 | 17.79 | 17.92 | 17.79 | 17.92 | 848 | +0.20(+1.15%) |
Mar 05, 2024 | 17.61 | 17.71 | 17.57 | 17.71 | 7,145 | +0.01(+0.05%) |
Mar 04, 2024 | 17.77 | 17.77 | 17.59 | 17.70 | 10,253 | -0.01(-0.05%) |