Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 25.97 | 25.99 | 25.95 | 25.95 | 741,691 | -0.01(-0.04%) |
Jun 10, 2024 | 25.96 | 26.01 | 25.95 | 25.96 | 1,424,228 | -0.01(-0.04%) |
Jun 07, 2024 | 25.94 | 25.99 | 25.94 | 25.97 | 465,986 | +0.02(+0.08%) |
Jun 06, 2024 | 25.93 | 26.07 | 25.92 | 25.95 | 2,289,748 | +0.01(+0.04%) |
Jun 05, 2024 | 25.93 | 25.97 | 25.93 | 25.94 | 1,823,761 | +0.01(+0.04%) |
Jun 04, 2024 | 25.95 | 25.98 | 25.89 | 25.93 | 4,608,509 | +9.58(+58.59%) |
Jun 03, 2024 | 16.61 | 16.63 | 16.33 | 16.35 | 39,293 | -0.30(-1.80%) |
May 31, 2024 | 16.54 | 16.65 | 16.41 | 16.65 | 80,484 | +0.18(+1.09%) |
May 30, 2024 | 16.49 | 16.53 | 16.37 | 16.47 | 22,869 | +0.07(+0.43%) |
May 29, 2024 | 16.45 | 16.52 | 16.32 | 16.40 | 33,536 | -0.10(-0.61%) |
May 28, 2024 | 16.73 | 16.75 | 16.46 | 16.50 | 32,993 | -0.23(-1.37%) |
May 27, 2024 | 16.71 | 16.87 | 16.71 | 16.73 | 11,130 | -0.01(-0.06%) |
May 24, 2024 | 17.11 | 17.28 | 16.71 | 16.74 | 51,479 | -0.30(-1.76%) |
May 23, 2024 | 17.26 | 17.40 | 16.94 | 17.04 | 83,765 | -0.16(-0.93%) |
May 22, 2024 | 16.80 | 17.34 | 16.60 | 17.20 | 71,189 | +0.37(+2.20%) |
May 21, 2024 | 17.23 | 17.30 | 16.83 | 16.83 | 68,582 | -0.57(-3.28%) |
May 17, 2024 | 17.40 | 0 | +0.30(+1.75%) | |||
May 16, 2024 | 17.31 | 17.48 | 17.05 | 17.10 | 94,913 | -0.27(-1.55%) |
May 15, 2024 | 17.31 | 17.53 | 17.00 | 17.37 | 62,920 | +0.22(+1.28%) |
May 14, 2024 | 17.16 | 17.66 | 16.98 | 17.15 | 120,929 | +0.18(+1.06%) |
May 13, 2024 | 16.98 | 17.32 | 16.90 | 16.97 | 70,265 | -0.01(-0.06%) |
May 10, 2024 | 16.99 | 17.51 | 16.85 | 16.98 | 110,911 | +0.27(+1.62%) |
May 09, 2024 | 16.63 | 16.80 | 16.45 | 16.71 | 88,028 | +0.07(+0.42%) |
May 08, 2024 | 16.60 | 16.89 | 16.60 | 16.64 | 56,060 | -0.01(-0.06%) |
May 07, 2024 | 16.67 | 16.82 | 16.60 | 16.65 | 30,484 | -0.02(-0.12%) |
May 06, 2024 | 16.47 | 16.81 | 16.42 | 16.67 | 46,683 | +0.29(+1.77%) |
May 03, 2024 | 16.85 | 16.85 | 16.21 | 16.38 | 47,713 | -0.18(-1.09%) |
May 02, 2024 | 16.57 | 16.66 | 16.25 | 16.56 | 47,637 | +0.04(+0.24%) |
May 01, 2024 | 16.42 | 16.71 | 16.34 | 16.52 | 40,750 | +0.07(+0.43%) |
Apr 30, 2024 | 16.88 | 16.88 | 16.38 | 16.45 | 28,576 | -0.58(-3.41%) |
Apr 29, 2024 | 16.75 | 17.05 | 16.75 | 17.03 | 84,649 | +0.31(+1.85%) |
Apr 26, 2024 | 16.09 | 16.79 | 16.09 | 16.72 | 67,494 | +0.67(+4.17%) |
Apr 25, 2024 | 16.16 | 16.17 | 16.01 | 16.05 | 28,853 | -0.34(-2.07%) |
Apr 24, 2024 | 16.64 | 16.67 | 16.31 | 16.39 | 34,824 | -0.31(-1.86%) |
Apr 23, 2024 | 16.09 | 16.82 | 16.09 | 16.70 | 83,601 | +0.61(+3.79%) |
Apr 22, 2024 | 16.22 | 16.22 | 15.99 | 16.09 | 37,138 | -0.08(-0.49%) |
Apr 19, 2024 | 16.21 | 16.55 | 16.11 | 16.17 | 51,152 | -0.10(-0.61%) |
Apr 18, 2024 | 16.13 | 16.32 | 15.86 | 16.27 | 86,417 | +0.27(+1.69%) |
Apr 17, 2024 | 16.08 | 16.18 | 15.97 | 16.00 | 38,435 | +0.00(+0.00%) |
Apr 16, 2024 | 15.65 | 16.15 | 15.48 | 16.00 | 77,966 | +0.34(+2.17%) |
Apr 15, 2024 | 15.98 | 16.00 | 15.54 | 15.66 | 91,594 | -0.34(-2.12%) |
Apr 12, 2024 | 16.10 | 16.28 | 15.91 | 16.00 | 89,706 | -0.14(-0.87%) |
Apr 11, 2024 | 16.31 | 16.39 | 16.11 | 16.14 | 51,669 | -0.25(-1.53%) |
Apr 10, 2024 | 16.30 | 16.60 | 16.24 | 16.39 | 92,125 | -0.30(-1.80%) |
Apr 09, 2024 | 16.48 | 16.90 | 16.40 | 16.69 | 72,472 | +0.17(+1.03%) |
Apr 08, 2024 | 16.91 | 16.91 | 16.47 | 16.52 | 79,437 | -0.36(-2.13%) |
Apr 05, 2024 | 16.26 | 16.99 | 16.23 | 16.88 | 86,831 | +0.60(+3.69%) |
Apr 04, 2024 | 16.29 | 16.38 | 16.11 | 16.28 | 53,606 | -0.01(-0.06%) |
Apr 03, 2024 | 16.26 | 16.35 | 16.10 | 16.29 | 80,319 | +0.00(+0.00%) |
Apr 02, 2024 | 16.19 | 16.41 | 16.13 | 16.29 | 62,267 | -0.05(-0.31%) |