Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.48 | 17.55 | 17.48 | 17.51 | 6,000 | +0.06(+0.36%) |
May 23, 2024 | 17.73 | 17.73 | 17.42 | 17.45 | 71,330 | -0.16(-0.88%) |
May 22, 2024 | 17.67 | 17.67 | 17.60 | 17.60 | 6,477 | -0.03(-0.16%) |
May 21, 2024 | 17.71 | 17.71 | 17.59 | 17.63 | 8,207 | -0.04(-0.20%) |
May 20, 2024 | 17.75 | 17.75 | 17.65 | 17.66 | 20,328 | -0.01(-0.03%) |
May 17, 2024 | 17.66 | 17.67 | 17.59 | 17.67 | 21,688 | +0.02(+0.12%) |
May 16, 2024 | 17.76 | 17.76 | 17.61 | 17.65 | 7,979 | -0.01(-0.04%) |
May 15, 2024 | 17.64 | 17.66 | 17.58 | 17.66 | 11,587 | +0.18(+1.04%) |
May 14, 2024 | 17.43 | 17.48 | 17.39 | 17.48 | 47,304 | +0.13(+0.75%) |
May 13, 2024 | 17.44 | 17.44 | 17.34 | 17.34 | 18,093 | -0.05(-0.26%) |
May 10, 2024 | 17.47 | 17.47 | 17.34 | 17.39 | 20,678 | +0.03(+0.17%) |
May 09, 2024 | 17.23 | 17.38 | 17.23 | 17.36 | 82,963 | +0.13(+0.75%) |
May 08, 2024 | 17.25 | 17.25 | 17.12 | 17.23 | 200,778 | -0.07(-0.39%) |
May 07, 2024 | 17.30 | 17.32 | 17.26 | 17.30 | 4,925 | +0.04(+0.22%) |
May 06, 2024 | 17.28 | 17.28 | 17.18 | 17.26 | 27,585 | +0.13(+0.75%) |
May 03, 2024 | 17.12 | 17.14 | 17.07 | 17.13 | 7,202 | +0.16(+0.96%) |
May 02, 2024 | 16.98 | 16.98 | 16.87 | 16.97 | 4,026 | +0.14(+0.83%) |
May 01, 2024 | 16.80 | 16.98 | 16.80 | 16.83 | 8,837 | +0.03(+0.19%) |
Apr 30, 2024 | 16.94 | 16.94 | 16.80 | 16.80 | 3,848 | -0.19(-1.13%) |
Apr 29, 2024 | 17.04 | 17.04 | 16.95 | 16.99 | 22,035 | +0.03(+0.15%) |
Apr 26, 2024 | 16.95 | 16.99 | 16.92 | 16.96 | 13,148 | +0.04(+0.26%) |
Apr 25, 2024 | 16.85 | 16.95 | 16.82 | 16.92 | 16,798 | -0.11(-0.65%) |
Apr 24, 2024 | 17.02 | 17.03 | 16.95 | 17.03 | 19,684 | +0.01(+0.07%) |
Apr 23, 2024 | 16.96 | 17.03 | 16.96 | 17.02 | 5,683 | +0.15(+0.88%) |
Apr 22, 2024 | 16.90 | 16.91 | 16.72 | 16.87 | 15,911 | +0.14(+0.84%) |
Apr 19, 2024 | 16.72 | 16.75 | 16.65 | 16.73 | 89,025 | +0.01(+0.06%) |
Apr 18, 2024 | 16.75 | 16.84 | 16.68 | 16.72 | 11,114 | -0.06(-0.36%) |
Apr 17, 2024 | 16.93 | 16.93 | 16.75 | 16.78 | 12,385 | -0.06(-0.36%) |
Apr 16, 2024 | 16.85 | 16.86 | 16.77 | 16.84 | 23,038 | -0.07(-0.41%) |
Apr 15, 2024 | 17.06 | 17.09 | 16.89 | 16.91 | 20,202 | -0.14(-0.82%) |
Apr 12, 2024 | 17.27 | 17.27 | 17.03 | 17.05 | 18,626 | -0.27(-1.55%) |
Apr 11, 2024 | 17.36 | 17.37 | 17.23 | 17.32 | 1,936 | -0.01(-0.05%) |
Apr 10, 2024 | 17.40 | 17.40 | 17.25 | 17.33 | 12,766 | -0.24(-1.37%) |
Apr 09, 2024 | 17.63 | 17.63 | 17.48 | 17.57 | 8,133 | +0.02(+0.12%) |
Apr 08, 2024 | 17.53 | 17.56 | 17.40 | 17.55 | 69,345 | +0.08(+0.44%) |
Apr 05, 2024 | 17.42 | 17.48 | 17.36 | 17.47 | 42,186 | +0.10(+0.58%) |
Apr 04, 2024 | 17.62 | 17.62 | 17.34 | 17.37 | 23,125 | -0.12(-0.69%) |
Apr 03, 2024 | 17.52 | 17.55 | 17.44 | 17.49 | 5,201 | +0.02(+0.12%) |
Apr 02, 2024 | 17.50 | 17.50 | 17.44 | 17.47 | 3,867 | -0.10(-0.57%) |
Apr 01, 2024 | 17.65 | 17.65 | 17.56 | 17.57 | 59,916 | -0.16(-0.90%) |
Mar 28, 2024 | 17.76 | 17.76 | 17.69 | 17.73 | 74,946 | -0.01(-0.05%) |
Mar 27, 2024 | 17.64 | 17.74 | 17.62 | 17.74 | 5,014 | +0.13(+0.73%) |
Mar 26, 2024 | 17.61 | 17.67 | 17.61 | 17.61 | 12,469 | +0.06(+0.34%) |
Mar 25, 2024 | 17.50 | 17.61 | 17.50 | 17.55 | 7,058 | -0.05(-0.28%) |
Mar 22, 2024 | 17.67 | 17.70 | 17.60 | 17.60 | 4,001 | -0.15(-0.87%) |
Mar 21, 2024 | 17.76 | 17.80 | 17.75 | 17.75 | 7,961 | +0.05(+0.31%) |
Mar 20, 2024 | 17.51 | 17.70 | 17.51 | 17.70 | 11,849 | +0.14(+0.82%) |
Mar 19, 2024 | 17.45 | 17.56 | 17.42 | 17.56 | 12,389 | +0.10(+0.57%) |
Mar 18, 2024 | 17.52 | 17.52 | 17.46 | 17.46 | 35,878 | +0.04(+0.21%) |
Mar 15, 2024 | 17.43 | 17.49 | 17.40 | 17.42 | 9,457 | -0.07(-0.37%) |
Mar 14, 2024 | 17.64 | 17.65 | 17.42 | 17.49 | 21,305 | -0.12(-0.70%) |
Mar 13, 2024 | 17.59 | 17.66 | 17.57 | 17.61 | 17,263 | -0.04(-0.20%) |
Mar 12, 2024 | 17.74 | 17.74 | 17.56 | 17.64 | 4,943 | +0.04(+0.24%) |
Mar 11, 2024 | 17.59 | 17.60 | 17.49 | 17.60 | 2,848 | +0.06(+0.33%) |
Mar 08, 2024 | 17.70 | 17.70 | 17.54 | 17.54 | 5,525 | -0.11(-0.61%) |
Mar 07, 2024 | 17.64 | 17.68 | 17.57 | 17.65 | 177,582 | +0.17(+0.97%) |
Mar 06, 2024 | 17.49 | 17.52 | 17.40 | 17.48 | 33,370 | +0.20(+1.14%) |
Mar 05, 2024 | 17.39 | 17.39 | 17.18 | 17.28 | 9,836 | -0.10(-0.56%) |
Mar 04, 2024 | 17.47 | 17.47 | 17.37 | 17.38 | 7,049 | -0.09(-0.51%) |