Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 17.16 | 17.21 | 17.16 | 17.18 | 1,737 | -0.03(-0.15%) |
May 23, 2024 | 17.20 | 17.21 | 17.19 | 17.21 | 940 | +0.04(+0.23%) |
May 22, 2024 | 17.18 | 17.20 | 17.17 | 17.17 | 2,241 | -0.01(-0.06%) |
May 21, 2024 | 17.23 | 17.23 | 17.18 | 17.18 | 2,222 | -0.04(-0.23%) |
May 20, 2024 | 17.20 | 17.25 | 17.18 | 17.22 | 6,869 | -0.01(-0.06%) |
May 17, 2024 | 17.24 | 17.24 | 17.23 | 17.23 | 474 | -0.01(-0.06%) |
May 16, 2024 | 17.20 | 17.24 | 17.20 | 17.24 | 3,217 | +0.00(+0.00%) |
May 15, 2024 | 17.21 | 17.27 | 17.21 | 17.24 | 1,924 | +0.00(+0.00%) |
May 14, 2024 | 17.25 | 17.25 | 17.20 | 17.24 | 4,306 | +0.04(+0.23%) |
May 13, 2024 | 17.24 | 17.25 | 17.19 | 17.20 | 5,062 | -0.03(-0.17%) |
May 10, 2024 | 17.22 | 17.24 | 17.18 | 17.23 | 6,800 | +0.06(+0.35%) |
May 09, 2024 | 17.22 | 17.22 | 17.13 | 17.17 | 18,591 | +0.01(+0.06%) |
May 08, 2024 | 17.20 | 17.20 | 17.15 | 17.16 | 1,174 | -0.01(-0.06%) |
May 07, 2024 | 17.17 | 17.18 | 17.15 | 17.17 | 2,494 | +0.00(+0.00%) |
May 06, 2024 | 17.14 | 17.20 | 17.14 | 17.17 | 2,274 | +0.03(+0.18%) |
May 03, 2024 | 17.15 | 17.20 | 17.14 | 17.14 | 2,376 | -0.12(-0.70%) |
May 02, 2024 | 17.35 | 17.35 | 17.23 | 17.26 | 5,003 | -0.02(-0.14%) |
May 01, 2024 | 17.29 | 17.33 | 17.29 | 17.29 | 7,448 | -0.05(-0.32%) |
Apr 30, 2024 | 17.29 | 17.35 | 17.28 | 17.34 | 4,379 | +0.05(+0.26%) |
Apr 29, 2024 | 17.35 | 17.35 | 17.29 | 17.29 | 2,977 | -0.08(-0.43%) |
Apr 26, 2024 | 17.41 | 17.41 | 17.35 | 17.37 | 1,549 | -0.05(-0.28%) |
Apr 25, 2024 | 17.41 | 17.46 | 17.40 | 17.42 | 3,107 | +0.05(+0.31%) |
Apr 24, 2024 | 17.37 | 17.37 | 17.35 | 17.36 | 1,961 | +0.00(+0.00%) |
Apr 23, 2024 | 17.39 | 17.39 | 17.36 | 17.36 | 1,041 | +0.00(+0.00%) |
Apr 22, 2024 | 17.42 | 17.42 | 17.36 | 17.36 | 1,907 | -0.02(-0.11%) |
Apr 19, 2024 | 17.40 | 17.41 | 17.37 | 17.38 | 2,205 | +0.00(+0.03%) |
Apr 18, 2024 | 17.41 | 17.42 | 17.37 | 17.38 | 5,163 | -0.02(-0.11%) |
Apr 17, 2024 | 17.43 | 17.43 | 17.37 | 17.40 | 1,713 | -0.01(-0.06%) |
Apr 16, 2024 | 17.47 | 17.47 | 17.39 | 17.41 | 1,059 | -0.01(-0.05%) |
Apr 15, 2024 | 17.45 | 17.45 | 17.41 | 17.42 | 1,719 | +0.05(+0.28%) |
Apr 12, 2024 | 17.39 | 17.41 | 17.35 | 17.37 | 18,754 | -0.07(-0.43%) |
Apr 11, 2024 | 17.36 | 17.50 | 17.36 | 17.44 | 2,379 | +0.06(+0.34%) |
Apr 10, 2024 | 17.22 | 17.40 | 17.21 | 17.38 | 23,860 | +0.23(+1.33%) |
Apr 09, 2024 | 17.18 | 17.19 | 17.13 | 17.16 | 3,644 | -0.08(-0.45%) |
Apr 08, 2024 | 17.24 | 17.26 | 17.22 | 17.24 | 4,655 | +0.03(+0.17%) |
Apr 05, 2024 | 17.24 | 17.26 | 17.19 | 17.21 | 4,079 | -0.14(-0.83%) |
Apr 04, 2024 | 17.29 | 17.35 | 17.23 | 17.35 | 8,954 | +0.07(+0.43%) |
Apr 03, 2024 | 17.30 | 17.30 | 17.28 | 17.28 | 501 | -0.01(-0.09%) |
Apr 02, 2024 | 17.27 | 17.31 | 17.27 | 17.29 | 2,459 | -0.01(-0.09%) |
Apr 01, 2024 | 17.17 | 17.38 | 17.17 | 17.31 | 5,646 | -0.29(-1.66%) |
Mar 28, 2024 | 17.58 | 17.65 | 17.55 | 17.60 | 13,489 | +0.00(+0.00%) |
Mar 27, 2024 | 17.65 | 17.65 | 17.58 | 17.60 | 10,397 | -0.03(-0.17%) |
Mar 26, 2024 | 17.72 | 17.72 | 17.63 | 17.63 | 8,749 | -0.07(-0.42%) |
Mar 25, 2024 | 17.73 | 17.76 | 17.68 | 17.70 | 3,915 | +0.03(+0.20%) |
Mar 22, 2024 | 17.73 | 17.73 | 17.67 | 17.67 | 3,231 | -0.02(-0.11%) |
Mar 21, 2024 | 17.71 | 17.72 | 17.66 | 17.69 | 8,257 | +0.04(+0.22%) |
Mar 20, 2024 | 17.69 | 17.71 | 17.65 | 17.65 | 5,778 | -0.03(-0.17%) |
Mar 19, 2024 | 17.66 | 17.70 | 17.62 | 17.68 | 11,119 | -0.01(-0.08%) |
Mar 18, 2024 | 17.69 | 17.75 | 17.68 | 17.69 | 1,989 | -0.01(-0.08%) |
Mar 15, 2024 | 17.69 | 17.75 | 17.68 | 17.71 | 24,614 | -0.04(-0.25%) |
Mar 14, 2024 | 17.90 | 17.90 | 17.75 | 17.75 | 3,363 | -0.66(-3.57%) |
Mar 13, 2024 | 18.50 | 18.50 | 18.36 | 18.41 | 4,907 | -0.24(-1.27%) |
Mar 12, 2024 | 18.91 | 18.91 | 18.65 | 18.65 | 10,881 | -0.32(-1.68%) |
Mar 11, 2024 | 18.94 | 19.01 | 18.87 | 18.96 | 7,776 | -0.02(-0.08%) |
Mar 08, 2024 | 19.01 | 19.04 | 18.95 | 18.98 | 5,598 | -0.03(-0.18%) |
Mar 07, 2024 | 19.02 | 19.04 | 18.92 | 19.01 | 9,221 | -0.03(-0.16%) |
Mar 06, 2024 | 18.95 | 19.04 | 18.95 | 19.04 | 4,137 | +0.05(+0.29%) |
Mar 05, 2024 | 18.92 | 18.99 | 18.92 | 18.99 | 10,079 | +0.09(+0.46%) |
Mar 04, 2024 | 18.96 | 18.96 | 18.86 | 18.90 | 20,670 | -0.04(-0.20%) |