Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 18.20 | 18.20 | 18.00 | 18.11 | 77,495 | +0.06(+0.33%) |
May 30, 2024 | 18.16 | 18.18 | 18.05 | 18.05 | 34,922 | -0.18(-0.99%) |
May 29, 2024 | 18.25 | 18.27 | 18.18 | 18.23 | 227,935 | -0.20(-1.09%) |
May 28, 2024 | 18.44 | 18.45 | 18.34 | 18.43 | 16,511 | +0.13(+0.71%) |
May 24, 2024 | 18.27 | 18.35 | 18.25 | 18.30 | 4,650 | +0.11(+0.60%) |
May 23, 2024 | 18.46 | 18.54 | 18.11 | 18.19 | 18,808 | -0.18(-0.98%) |
May 22, 2024 | 18.48 | 18.57 | 18.31 | 18.37 | 27,197 | -0.33(-1.76%) |
May 21, 2024 | 18.65 | 18.75 | 18.65 | 18.70 | 35,444 | +0.02(+0.08%) |
May 20, 2024 | 18.61 | 18.75 | 18.61 | 18.68 | 17,172 | -0.01(-0.03%) |
May 17, 2024 | 18.55 | 18.69 | 18.55 | 18.69 | 62,077 | +0.24(+1.33%) |
May 16, 2024 | 18.50 | 18.50 | 18.37 | 18.45 | 13,939 | -0.02(-0.13%) |
May 15, 2024 | 18.40 | 18.47 | 18.34 | 18.47 | 25,147 | +0.11(+0.60%) |
May 14, 2024 | 18.32 | 18.39 | 18.27 | 18.36 | 56,821 | +0.16(+0.88%) |
May 13, 2024 | 18.22 | 18.27 | 18.17 | 18.20 | 13,515 | +0.01(+0.05%) |
May 10, 2024 | 18.19 | 18.25 | 18.17 | 18.19 | 16,242 | +0.00(+0.00%) |
May 09, 2024 | 18.06 | 18.19 | 18.06 | 18.19 | 16,211 | +0.17(+0.94%) |
May 08, 2024 | 18.01 | 18.07 | 18.00 | 18.02 | 16,235 | +0.01(+0.06%) |
May 07, 2024 | 17.98 | 18.06 | 17.98 | 18.01 | 9,058 | +0.03(+0.17%) |
May 06, 2024 | 17.80 | 17.98 | 17.80 | 17.98 | 31,543 | +0.28(+1.58%) |
May 03, 2024 | 17.72 | 17.76 | 17.67 | 17.70 | 33,769 | +0.05(+0.28%) |
May 02, 2024 | 17.83 | 17.83 | 17.62 | 17.65 | 44,539 | -0.32(-1.78%) |
May 01, 2024 | 18.05 | 18.14 | 17.97 | 17.97 | 12,290 | -0.13(-0.72%) |
Apr 30, 2024 | 18.09 | 18.14 | 18.02 | 18.10 | 13,654 | -0.08(-0.44%) |
Apr 29, 2024 | 18.24 | 18.26 | 18.13 | 18.18 | 9,471 | -0.16(-0.87%) |
Apr 26, 2024 | 18.28 | 18.34 | 18.28 | 18.34 | 6,346 | +0.29(+1.61%) |
Apr 25, 2024 | 17.89 | 18.05 | 17.86 | 18.05 | 8,141 | +0.07(+0.41%) |
Apr 24, 2024 | 17.95 | 17.98 | 17.89 | 17.98 | 8,744 | +0.06(+0.32%) |
Apr 23, 2024 | 17.79 | 17.96 | 17.64 | 17.92 | 13,072 | +0.10(+0.56%) |
Apr 22, 2024 | 17.78 | 17.88 | 17.76 | 17.82 | 18,831 | -0.05(-0.28%) |
Apr 19, 2024 | 17.96 | 18.04 | 17.87 | 17.87 | 14,826 | -0.07(-0.39%) |
Apr 18, 2024 | 17.92 | 17.98 | 17.91 | 17.94 | 2,539 | +0.06(+0.33%) |
Apr 17, 2024 | 18.17 | 18.21 | 17.85 | 17.88 | 22,672 | -0.25(-1.37%) |
Apr 16, 2024 | 18.13 | 18.75 | 17.96 | 18.13 | 14,206 | -0.04(-0.22%) |
Apr 15, 2024 | 18.44 | 18.44 | 18.10 | 18.17 | 17,866 | +0.12(+0.69%) |
Apr 12, 2024 | 18.38 | 18.49 | 18.02 | 18.05 | 8,365 | -0.27(-1.50%) |
Apr 11, 2024 | 18.12 | 18.33 | 18.04 | 18.32 | 8,480 | +0.22(+1.22%) |
Apr 10, 2024 | 18.12 | 18.13 | 18.06 | 18.10 | 6,412 | -0.06(-0.32%) |
Apr 09, 2024 | 18.20 | 18.25 | 18.01 | 18.16 | 6,970 | -0.05(-0.26%) |
Apr 08, 2024 | 18.20 | 18.23 | 18.12 | 18.20 | 16,316 | +0.08(+0.43%) |
Apr 05, 2024 | 17.95 | 18.21 | 17.95 | 18.13 | 10,424 | +0.20(+1.12%) |
Apr 04, 2024 | 18.15 | 18.22 | 17.93 | 17.93 | 8,296 | -0.17(-0.94%) |
Apr 03, 2024 | 17.92 | 18.15 | 17.92 | 18.10 | 8,508 | +0.16(+0.87%) |
Apr 02, 2024 | 17.95 | 18.00 | 17.85 | 17.94 | 20,729 | -0.11(-0.60%) |
Apr 01, 2024 | 18.06 | 18.12 | 17.98 | 18.05 | 12,056 | -0.10(-0.53%) |
Mar 28, 2024 | 18.01 | 18.19 | 18.00 | 18.14 | 25,020 | +0.16(+0.89%) |
Mar 27, 2024 | 17.89 | 17.98 | 17.87 | 17.98 | 32,367 | +0.17(+0.93%) |
Mar 26, 2024 | 17.86 | 17.91 | 17.82 | 17.82 | 11,349 | -0.02(-0.09%) |
Mar 25, 2024 | 17.86 | 17.88 | 17.81 | 17.84 | 12,447 | -0.00(-0.00%) |
Mar 22, 2024 | 17.89 | 17.89 | 17.82 | 17.84 | 5,143 | -0.04(-0.23%) |
Mar 21, 2024 | 17.92 | 17.93 | 17.84 | 17.88 | 9,546 | +0.04(+0.23%) |
Mar 20, 2024 | 17.75 | 17.88 | 17.73 | 17.84 | 6,372 | +0.24(+1.34%) |
Mar 19, 2024 | 17.48 | 17.64 | 17.48 | 17.60 | 9,011 | +0.13(+0.75%) |
Mar 18, 2024 | 17.49 | 17.54 | 17.47 | 17.47 | 7,983 | +0.09(+0.51%) |
Mar 15, 2024 | 17.46 | 17.46 | 17.38 | 17.38 | 7,149 | -0.01(-0.08%) |
Mar 14, 2024 | 17.48 | 17.48 | 17.37 | 17.39 | 1,405 | -0.19(-1.09%) |
Mar 13, 2024 | 17.54 | 17.64 | 17.54 | 17.59 | 18,846 | +0.02(+0.09%) |
Mar 12, 2024 | 17.44 | 17.58 | 17.42 | 17.57 | 6,892 | +0.14(+0.80%) |
Mar 11, 2024 | 17.40 | 17.47 | 17.35 | 17.43 | 10,271 | -0.04(-0.26%) |
Mar 08, 2024 | 17.64 | 17.68 | 17.44 | 17.48 | 11,065 | -0.21(-1.19%) |
Mar 07, 2024 | 17.61 | 17.74 | 17.61 | 17.69 | 11,500 | +0.11(+0.61%) |
Mar 06, 2024 | 17.58 | 17.71 | 17.57 | 17.58 | 18,470 | +0.17(+0.95%) |
Mar 05, 2024 | 17.56 | 17.56 | 17.38 | 17.41 | 31,819 | -0.17(-0.95%) |
Mar 04, 2024 | 17.51 | 17.67 | 17.51 | 17.58 | 13,753 | -0.04(-0.20%) |