Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 18.21 | 18.21 | 17.82 | 18.16 | 3,690 | -0.05(-0.27%) |
Jun 14, 2024 | 18.11 | 18.21 | 17.86 | 18.21 | 1,119 | -0.08(-0.44%) |
Jun 13, 2024 | 18.15 | 18.29 | 17.84 | 18.29 | 1,631 | +0.14(+0.77%) |
Jun 12, 2024 | 17.86 | 18.32 | 17.86 | 18.15 | 4,199 | +0.37(+2.08%) |
Jun 11, 2024 | 17.96 | 17.96 | 17.78 | 17.78 | 593 | -0.17(-0.95%) |
Jun 10, 2024 | 17.77 | 18.15 | 17.77 | 17.95 | 2,788 | -0.02(-0.09%) |
Jun 07, 2024 | 17.75 | 17.97 | 17.75 | 17.97 | 639 | +0.03(+0.17%) |
Jun 05, 2024 | 17.93 | 128 | +0.20(+1.10%) | |||
Jun 04, 2024 | 17.76 | 17.76 | 17.74 | 17.74 | 1,677 | +0.12(+0.68%) |
Jun 03, 2024 | 17.56 | 17.80 | 17.56 | 17.62 | 2,492 | +0.02(+0.11%) |
May 31, 2024 | 17.77 | 17.95 | 17.60 | 17.60 | 3,628 | -0.15(-0.84%) |
May 30, 2024 | 17.63 | 17.75 | 17.63 | 17.75 | 3,558 | -0.04(-0.22%) |
May 29, 2024 | 17.67 | 17.79 | 17.67 | 17.79 | 413 | -0.01(-0.06%) |
May 28, 2024 | 17.83 | 17.83 | 17.65 | 17.80 | 1,817 | +0.08(+0.45%) |
May 24, 2024 | 17.35 | 17.82 | 17.28 | 17.72 | 4,409 | +0.37(+2.13%) |
May 23, 2024 | 17.51 | 17.51 | 17.25 | 17.35 | 4,592 | -0.15(-0.86%) |
May 22, 2024 | 17.77 | 17.80 | 17.50 | 17.50 | 3,332 | -0.03(-0.17%) |
May 21, 2024 | 17.52 | 17.70 | 17.42 | 17.53 | 21,681 | -0.29(-1.63%) |
May 20, 2024 | 17.82 | 18.01 | 17.81 | 17.82 | 15,386 | -0.28(-1.55%) |
May 17, 2024 | 18.00 | 18.12 | 18.00 | 18.10 | 2,932 | -0.04(-0.22%) |
May 16, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 243 | +0.16(+0.89%) |
May 15, 2024 | 17.95 | 18.09 | 17.95 | 17.98 | 1,835 | +0.04(+0.22%) |
May 13, 2024 | 17.94 | 161 | -0.05(-0.27%) | |||
May 10, 2024 | 17.80 | 17.99 | 17.80 | 17.99 | 2,180 | -0.00(-0.01%) |
May 09, 2024 | 17.87 | 17.99 | 17.75 | 17.99 | 1,437 | -0.01(-0.06%) |
May 08, 2024 | 18.00 | 18.15 | 17.75 | 18.00 | 2,880 | -0.04(-0.22%) |
May 07, 2024 | 17.90 | 18.04 | 17.87 | 18.04 | 4,761 | +0.19(+1.06%) |
May 06, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 745 | -0.04(-0.22%) |
May 03, 2024 | 17.97 | 18.00 | 17.73 | 17.89 | 3,500 | +0.47(+2.70%) |
May 02, 2024 | 17.48 | 17.89 | 17.29 | 17.42 | 2,147 | -0.06(-0.34%) |
May 01, 2024 | 17.27 | 17.48 | 17.27 | 17.48 | 4,495 | +0.32(+1.86%) |
Apr 30, 2024 | 17.20 | 17.62 | 17.06 | 17.16 | 5,419 | -0.14(-0.81%) |
Apr 29, 2024 | 17.41 | 17.41 | 17.00 | 17.30 | 7,647 | -0.10(-0.57%) |
Apr 25, 2024 | 17.40 | 53 | +0.12(+0.71%) | |||
Apr 24, 2024 | 17.27 | 17.40 | 17.27 | 17.28 | 2,387 | -0.22(-1.27%) |
Apr 23, 2024 | 17.40 | 17.50 | 17.10 | 17.50 | 7,970 | +0.29(+1.69%) |
Apr 22, 2024 | 17.17 | 17.30 | 17.11 | 17.21 | 2,593 | -0.04(-0.23%) |
Apr 19, 2024 | 17.25 | 17.27 | 17.25 | 17.25 | 5,606 | -0.25(-1.43%) |
Apr 18, 2024 | 17.33 | 17.50 | 17.30 | 17.50 | 1,719 | -0.18(-1.02%) |
Apr 17, 2024 | 17.60 | 17.76 | 17.35 | 17.68 | 19,411 | +0.48(+2.79%) |
Apr 16, 2024 | 16.94 | 17.20 | 16.94 | 17.20 | 1,859 | +0.10(+0.58%) |
Apr 15, 2024 | 17.25 | 17.26 | 16.44 | 17.10 | 9,849 | -0.13(-0.75%) |
Apr 12, 2024 | 17.00 | 17.23 | 16.68 | 17.23 | 1,186 | +0.08(+0.47%) |
Apr 11, 2024 | 17.50 | 17.50 | 17.15 | 17.15 | 2,218 | -0.35(-2.00%) |
Apr 10, 2024 | 17.44 | 17.71 | 17.43 | 17.50 | 1,970 | -0.11(-0.62%) |
Apr 09, 2024 | 18.25 | 18.28 | 17.44 | 17.61 | 2,789 | -0.62(-3.37%) |
Apr 08, 2024 | 18.00 | 18.23 | 17.81 | 18.23 | 6,048 | +0.23(+1.25%) |
Apr 05, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 1,295 | +0.15(+0.84%) |
Apr 04, 2024 | 18.00 | 18.00 | 17.80 | 17.85 | 1,663 | -0.10(-0.56%) |
Apr 03, 2024 | 17.90 | 17.95 | 17.80 | 17.95 | 4,683 | +0.13(+0.73%) |
Apr 02, 2024 | 17.65 | 17.82 | 17.65 | 17.82 | 531 | +0.32(+1.83%) |