Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.35 | 17.39 | 16.98 | 17.34 | 625,591 | -0.23(-1.31%) |
Jun 13, 2024 | 17.77 | 17.92 | 17.46 | 17.57 | 421,976 | -0.25(-1.40%) |
Jun 12, 2024 | 18.25 | 18.40 | 17.70 | 17.82 | 308,609 | -0.03(-0.17%) |
Jun 11, 2024 | 17.76 | 17.89 | 17.53 | 17.85 | 415,947 | -0.11(-0.61%) |
Jun 10, 2024 | 17.51 | 18.00 | 17.46 | 17.96 | 336,852 | +0.24(+1.35%) |
Jun 07, 2024 | 17.79 | 17.90 | 17.66 | 17.72 | 230,041 | -0.11(-0.61%) |
Jun 06, 2024 | 17.68 | 17.87 | 17.55 | 17.83 | 176,613 | +0.03(+0.17%) |
Jun 05, 2024 | 17.79 | 17.89 | 17.57 | 17.80 | 158,317 | +0.08(+0.45%) |
Jun 04, 2024 | 17.82 | 18.08 | 17.65 | 17.72 | 234,432 | -0.10(-0.56%) |
Jun 03, 2024 | 17.93 | 17.97 | 17.47 | 17.82 | 831,401 | +0.18(+1.02%) |
May 31, 2024 | 17.42 | 17.67 | 17.42 | 17.64 | 319,551 | +0.28(+1.61%) |
May 30, 2024 | 17.35 | 17.56 | 17.31 | 17.36 | 267,688 | +0.07(+0.40%) |
May 29, 2024 | 17.34 | 17.41 | 17.18 | 17.29 | 295,482 | -0.26(-1.48%) |
May 28, 2024 | 17.60 | 17.69 | 17.47 | 17.55 | 283,059 | -0.04(-0.23%) |
May 24, 2024 | 17.67 | 17.67 | 17.44 | 17.59 | 236,529 | +0.04(+0.23%) |
May 23, 2024 | 17.82 | 17.83 | 17.44 | 17.55 | 279,933 | -0.27(-1.51%) |
May 22, 2024 | 17.65 | 17.96 | 17.62 | 17.82 | 316,481 | +0.13(+0.73%) |
May 21, 2024 | 17.80 | 17.85 | 17.49 | 17.69 | 491,087 | -0.16(-0.89%) |
May 20, 2024 | 18.02 | 18.15 | 17.82 | 17.85 | 371,453 | -0.19(-1.05%) |
May 17, 2024 | 17.98 | 18.04 | 17.69 | 18.04 | 356,494 | +0.03(+0.17%) |
May 16, 2024 | 17.98 | 18.06 | 17.91 | 18.01 | 242,460 | +0.01(+0.06%) |
May 15, 2024 | 18.18 | 18.23 | 17.93 | 18.00 | 289,448 | +0.02(+0.11%) |
May 14, 2024 | 18.19 | 18.28 | 17.87 | 17.98 | 348,200 | +0.01(+0.06%) |
May 13, 2024 | 18.10 | 18.16 | 17.91 | 17.97 | 275,129 | +0.04(+0.22%) |
May 10, 2024 | 17.74 | 18.01 | 17.67 | 17.93 | 317,436 | +0.25(+1.41%) |
May 09, 2024 | 17.54 | 17.73 | 17.49 | 17.68 | 246,998 | +0.12(+0.68%) |
May 08, 2024 | 17.40 | 17.62 | 17.35 | 17.56 | 256,377 | +0.08(+0.46%) |
May 07, 2024 | 17.47 | 17.57 | 17.45 | 17.48 | 325,763 | +0.01(+0.06%) |
May 06, 2024 | 17.43 | 17.57 | 17.38 | 17.47 | 228,283 | +0.09(+0.52%) |
May 03, 2024 | 17.36 | 17.55 | 17.20 | 17.38 | 315,193 | +0.22(+1.28%) |
May 02, 2024 | 17.07 | 17.23 | 17.00 | 17.16 | 278,359 | +0.21(+1.23%) |
May 01, 2024 | 16.86 | 17.24 | 16.68 | 16.95 | 349,379 | +0.09(+0.53%) |
Apr 30, 2024 | 16.69 | 16.96 | 16.59 | 16.86 | 524,707 | +0.10(+0.59%) |
Apr 29, 2024 | 16.88 | 17.08 | 16.71 | 16.76 | 512,342 | -0.12(-0.71%) |
Apr 26, 2024 | 16.61 | 16.95 | 16.61 | 16.88 | 568,399 | +0.21(+1.25%) |
Apr 25, 2024 | 16.50 | 16.81 | 16.50 | 16.67 | 421,919 | +0.10(+0.60%) |
Apr 24, 2024 | 16.36 | 16.58 | 16.31 | 16.57 | 500,753 | -0.10(-0.60%) |
Apr 23, 2024 | 16.23 | 16.70 | 16.16 | 16.67 | 708,107 | +0.49(+3.02%) |
Apr 22, 2024 | 16.53 | 16.64 | 16.16 | 16.18 | 477,243 | -0.32(-1.93%) |
Apr 19, 2024 | 15.67 | 16.62 | 15.28 | 16.50 | 1,267,580 | +0.59(+3.69%) |
Apr 18, 2024 | 16.27 | 16.32 | 15.82 | 15.92 | 791,336 | -0.20(-1.24%) |
Apr 17, 2024 | 16.33 | 16.48 | 16.09 | 16.11 | 804,864 | -0.59(-3.52%) |
Apr 16, 2024 | 16.90 | 16.90 | 16.66 | 16.70 | 527,630 | -0.25(-1.47%) |
Apr 15, 2024 | 17.05 | 17.18 | 16.88 | 16.95 | 716,248 | -0.13(-0.76%) |
Apr 12, 2024 | 17.04 | 17.19 | 16.94 | 17.08 | 433,602 | -0.03(-0.17%) |
Apr 11, 2024 | 17.03 | 17.20 | 16.99 | 17.11 | 424,597 | -0.05(-0.29%) |
Apr 10, 2024 | 17.66 | 17.66 | 17.02 | 17.16 | 618,959 | -0.68(-3.80%) |
Apr 09, 2024 | 17.99 | 18.08 | 17.77 | 17.84 | 351,873 | -0.04(-0.22%) |
Apr 08, 2024 | 17.81 | 18.05 | 17.79 | 17.88 | 630,576 | +0.11(+0.62%) |
Apr 05, 2024 | 17.87 | 17.96 | 17.73 | 17.77 | 320,060 | -0.15(-0.83%) |
Apr 04, 2024 | 18.00 | 18.13 | 17.84 | 17.92 | 358,662 | -0.02(-0.11%) |
Apr 03, 2024 | 17.71 | 17.97 | 17.65 | 17.94 | 539,675 | +0.15(+0.84%) |
Apr 02, 2024 | 18.09 | 18.19 | 17.67 | 17.79 | 558,614 | -0.44(-2.41%) |