Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 19.08 | 19.30 | 19.08 | 19.25 | 26,606 | +0.23(+1.24%) |
May 17, 2024 | 18.85 | 19.02 | 18.85 | 19.02 | 554 | +0.55(+2.95%) |
May 16, 2024 | 18.19 | 18.49 | 18.19 | 18.47 | 1,307 | +0.29(+1.60%) |
May 15, 2024 | 18.17 | 18.18 | 18.13 | 18.18 | 409 | +0.22(+1.22%) |
May 14, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 1,096 | -0.10(-0.55%) |
May 13, 2024 | 17.99 | 18.10 | 17.99 | 18.06 | 1,412 | +0.16(+0.89%) |
May 10, 2024 | 17.88 | 17.90 | 17.88 | 17.90 | 415 | -0.05(-0.31%) |
May 09, 2024 | 17.77 | 17.95 | 17.77 | 17.95 | 682 | +0.17(+0.98%) |
May 08, 2024 | 17.74 | 17.78 | 17.71 | 17.78 | 2,631 | -0.22(-1.22%) |
May 07, 2024 | 18.11 | 18.11 | 18.00 | 18.00 | 1,116 | -0.23(-1.26%) |
May 06, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 469 | +0.23(+1.28%) |
May 03, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 838 | +0.21(+1.18%) |
May 02, 2024 | 17.74 | 17.86 | 17.66 | 17.79 | 16,660 | -0.09(-0.50%) |
May 01, 2024 | 17.95 | 17.96 | 17.85 | 17.88 | 2,097 | -0.16(-0.86%) |
Apr 30, 2024 | 18.14 | 18.14 | 18.04 | 18.04 | 435 | -0.19(-1.04%) |
Apr 29, 2024 | 18.20 | 18.22 | 18.20 | 18.22 | 510 | +0.11(+0.63%) |
Apr 26, 2024 | 18.18 | 18.41 | 18.08 | 18.11 | 1,853 | -0.04(-0.22%) |
Apr 25, 2024 | 18.12 | 18.15 | 18.12 | 18.15 | 498 | +0.18(+1.03%) |
Apr 24, 2024 | 18.14 | 18.14 | 17.96 | 17.96 | 5,904 | -0.00(-0.03%) |
Apr 23, 2024 | 17.95 | 18.00 | 17.95 | 17.97 | 1,190 | -0.44(-2.39%) |
Apr 22, 2024 | 18.30 | 18.42 | 18.30 | 18.41 | 832 | +0.12(+0.66%) |
Apr 19, 2024 | 18.33 | 18.33 | 18.23 | 18.29 | 4,307 | +0.37(+2.06%) |
Apr 18, 2024 | 17.73 | 18.03 | 17.73 | 17.92 | 2,373 | +0.29(+1.64%) |
Apr 17, 2024 | 17.60 | 17.63 | 17.57 | 17.63 | 859 | +0.28(+1.61%) |
Apr 16, 2024 | 17.31 | 17.35 | 17.31 | 17.35 | 505 | -0.25(-1.42%) |
Apr 15, 2024 | 17.42 | 17.65 | 17.42 | 17.60 | 2,186 | +0.33(+1.91%) |
Apr 12, 2024 | 17.27 | 17.30 | 17.25 | 17.27 | 7,451 | +0.11(+0.64%) |
Apr 11, 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 6,248 | -0.34(-1.91%) |
Apr 10, 2024 | 17.42 | 17.53 | 17.42 | 17.50 | 1,720 | +0.02(+0.09%) |
Apr 09, 2024 | 17.36 | 17.48 | 17.35 | 17.48 | 729 | +0.22(+1.27%) |
Apr 08, 2024 | 17.26 | 17.26 | 17.18 | 17.26 | 1,386 | +0.08(+0.47%) |
Apr 05, 2024 | 17.15 | 17.18 | 17.08 | 17.18 | 4,443 | +0.25(+1.48%) |
Apr 04, 2024 | 17.13 | 17.14 | 16.93 | 16.93 | 3,469 | -0.06(-0.35%) |
Apr 03, 2024 | 16.86 | 16.99 | 16.85 | 16.99 | 1,842 | +0.28(+1.68%) |
Apr 02, 2024 | 16.62 | 16.71 | 16.62 | 16.71 | 2,590 | +0.12(+0.72%) |