Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.36 | 17.53 | 17.34 | 17.53 | 264,828 | +0.18(+1.03%) |
May 30, 2024 | 17.20 | 17.35 | 17.18 | 17.35 | 947,701 | +0.21(+1.22%) |
May 29, 2024 | 17.27 | 17.27 | 17.15 | 17.15 | 554,168 | -0.19(-1.09%) |
May 28, 2024 | 17.31 | 17.43 | 17.27 | 17.33 | 293,295 | +0.06(+0.35%) |
May 24, 2024 | 17.20 | 17.27 | 17.13 | 17.27 | 360,971 | +0.11(+0.64%) |
May 23, 2024 | 17.40 | 17.40 | 17.08 | 17.17 | 653,015 | -0.15(-0.86%) |
May 22, 2024 | 17.35 | 17.37 | 17.28 | 17.31 | 432,333 | -0.06(-0.34%) |
May 21, 2024 | 17.41 | 17.43 | 17.34 | 17.37 | 246,502 | -0.04(-0.23%) |
May 20, 2024 | 17.43 | 17.44 | 17.38 | 17.41 | 366,217 | -0.02(-0.11%) |
May 17, 2024 | 17.41 | 17.44 | 17.35 | 17.43 | 385,259 | +0.03(+0.17%) |
May 16, 2024 | 17.46 | 17.47 | 17.38 | 17.40 | 447,480 | -0.03(-0.17%) |
May 15, 2024 | 17.41 | 17.46 | 17.38 | 17.43 | 460,329 | +0.08(+0.46%) |
May 14, 2024 | 17.34 | 17.39 | 17.31 | 17.35 | 270,055 | +0.01(+0.06%) |
May 13, 2024 | 17.28 | 17.34 | 17.27 | 17.34 | 328,730 | +0.08(+0.46%) |
May 10, 2024 | 17.30 | 17.30 | 17.19 | 17.26 | 320,264 | -0.01(-0.06%) |
May 09, 2024 | 17.22 | 17.29 | 17.16 | 17.27 | 321,210 | +0.06(+0.35%) |
May 08, 2024 | 17.34 | 17.36 | 17.15 | 17.21 | 410,414 | -0.15(-0.86%) |
May 07, 2024 | 17.44 | 17.48 | 17.34 | 17.36 | 360,321 | -0.06(-0.34%) |
May 06, 2024 | 17.36 | 17.42 | 17.31 | 17.42 | 750,501 | +0.14(+0.81%) |
May 03, 2024 | 17.22 | 17.29 | 17.20 | 17.28 | 447,217 | +0.18(+1.05%) |
May 02, 2024 | 17.06 | 17.18 | 17.00 | 17.11 | 370,460 | +0.07(+0.41%) |
May 01, 2024 | 16.95 | 17.08 | 16.91 | 17.04 | 427,201 | +0.16(+0.94%) |
Apr 30, 2024 | 17.02 | 17.07 | 16.86 | 16.88 | 741,966 | -0.18(-1.05%) |
Apr 29, 2024 | 16.99 | 17.08 | 16.97 | 17.06 | 474,587 | +0.15(+0.88%) |
Apr 26, 2024 | 16.97 | 17.02 | 16.91 | 16.91 | 1,106,313 | -0.01(-0.06%) |
Apr 25, 2024 | 16.94 | 16.96 | 16.79 | 16.92 | 737,523 | -0.15(-0.87%) |
Apr 24, 2024 | 17.07 | 17.11 | 17.00 | 17.07 | 393,616 | -0.01(-0.06%) |
Apr 23, 2024 | 16.91 | 17.08 | 16.87 | 17.08 | 626,204 | +0.19(+1.12%) |
Apr 22, 2024 | 16.84 | 16.92 | 16.79 | 16.89 | 304,937 | +0.06(+0.35%) |
Apr 19, 2024 | 16.75 | 16.84 | 16.61 | 16.83 | 405,017 | +0.12(+0.71%) |
Apr 18, 2024 | 16.80 | 16.80 | 16.69 | 16.71 | 772,735 | -0.03(-0.18%) |
Apr 17, 2024 | 16.79 | 16.88 | 16.74 | 16.74 | 481,944 | +0.06(+0.36%) |
Apr 16, 2024 | 16.73 | 16.78 | 16.62 | 16.68 | 696,247 | -0.04(-0.24%) |
Apr 15, 2024 | 17.05 | 17.05 | 16.72 | 16.72 | 597,899 | -0.31(-1.80%) |
Apr 12, 2024 | 17.11 | 17.15 | 17.01 | 17.03 | 327,956 | -0.10(-0.58%) |
Apr 11, 2024 | 17.23 | 17.23 | 17.04 | 17.12 | 1,059,775 | -0.06(-0.35%) |
Apr 10, 2024 | 17.32 | 17.32 | 17.08 | 17.18 | 901,564 | -0.23(-1.31%) |
Apr 09, 2024 | 17.46 | 17.46 | 17.39 | 17.41 | 312,739 | +0.01(+0.06%) |
Apr 08, 2024 | 17.36 | 17.43 | 17.32 | 17.40 | 326,899 | +0.05(+0.29%) |
Apr 05, 2024 | 17.34 | 17.40 | 17.30 | 17.35 | 664,510 | -0.01(-0.06%) |
Apr 04, 2024 | 17.44 | 17.48 | 17.34 | 17.36 | 497,143 | +0.02(+0.11%) |
Apr 03, 2024 | 17.29 | 17.36 | 17.23 | 17.34 | 480,485 | +0.04(+0.23%) |
Apr 02, 2024 | 17.34 | 17.34 | 17.24 | 17.30 | 503,597 | -0.12(-0.68%) |
Apr 01, 2024 | 17.46 | 17.47 | 17.28 | 17.42 | 575,100 | +0.01(+0.07%) |
Mar 28, 2024 | 17.64 | 17.68 | 17.39 | 17.41 | 819,089 | -0.20(-1.12%) |
Mar 27, 2024 | 17.63 | 17.63 | 17.55 | 17.61 | 520,915 | +0.07(+0.39%) |
Mar 26, 2024 | 17.59 | 17.59 | 17.52 | 17.54 | 722,433 | -0.02(-0.11%) |
Mar 25, 2024 | 17.67 | 17.67 | 17.53 | 17.56 | 661,586 | -0.10(-0.56%) |
Mar 22, 2024 | 17.78 | 17.78 | 17.65 | 17.66 | 574,878 | -0.04(-0.22%) |
Mar 21, 2024 | 17.71 | 17.78 | 17.69 | 17.70 | 1,185,002 | +0.01(+0.06%) |
Mar 20, 2024 | 17.62 | 17.69 | 17.58 | 17.69 | 673,270 | +0.08(+0.45%) |
Mar 19, 2024 | 17.51 | 17.61 | 17.49 | 17.61 | 1,010,230 | +0.13(+0.73%) |
Mar 18, 2024 | 17.49 | 17.52 | 17.46 | 17.48 | 361,536 | +0.01(+0.06%) |
Mar 15, 2024 | 17.52 | 17.52 | 17.42 | 17.47 | 395,030 | +0.01(+0.06%) |
Mar 14, 2024 | 17.54 | 17.54 | 17.45 | 17.46 | 993,732 | -0.07(-0.39%) |
Mar 13, 2024 | 17.50 | 17.58 | 17.47 | 17.53 | 528,198 | +0.02(+0.11%) |
Mar 12, 2024 | 17.50 | 17.51 | 17.43 | 17.51 | 517,272 | +0.00(+0.00%) |
Mar 11, 2024 | 17.56 | 17.56 | 17.49 | 17.51 | 469,352 | -0.03(-0.17%) |
Mar 08, 2024 | 17.51 | 17.54 | 17.51 | 17.54 | 550,413 | +0.05(+0.28%) |
Mar 07, 2024 | 17.45 | 17.51 | 17.43 | 17.49 | 1,169,526 | +0.11(+0.62%) |
Mar 06, 2024 | 17.39 | 17.43 | 17.36 | 17.38 | 558,275 | +0.05(+0.28%) |
Mar 05, 2024 | 17.29 | 17.34 | 17.27 | 17.33 | 530,549 | +0.05(+0.29%) |
Mar 04, 2024 | 17.35 | 17.38 | 17.28 | 17.28 | 406,055 | -0.09(-0.51%) |