Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 17.36 | 17.53 | 17.36 | 17.43 | 160,053 | +0.14(+0.81%) |
Jun 06, 2024 | 17.26 | 17.38 | 17.20 | 17.29 | 202,964 | +0.12(+0.70%) |
Jun 05, 2024 | 17.40 | 17.50 | 17.02 | 17.17 | 512,371 | +0.01(+0.06%) |
Jun 04, 2024 | 16.80 | 17.26 | 16.62 | 17.16 | 1,033,398 | -0.52(-2.94%) |
Jun 03, 2024 | 17.68 | 17.77 | 17.51 | 17.68 | 534,917 | +0.41(+2.37%) |
May 31, 2024 | 17.52 | 17.54 | 17.23 | 17.27 | 373,983 | -0.23(-1.31%) |
May 30, 2024 | 17.55 | 17.55 | 17.42 | 17.50 | 205,886 | +0.06(+0.34%) |
May 29, 2024 | 17.44 | 17.52 | 17.38 | 17.44 | 312,111 | -0.10(-0.56%) |
May 28, 2024 | 17.58 | 17.63 | 17.45 | 17.54 | 721,354 | -0.01(-0.06%) |
May 24, 2024 | 17.58 | 17.61 | 17.51 | 17.55 | 234,448 | -0.01(-0.06%) |
May 23, 2024 | 17.57 | 17.66 | 17.47 | 17.56 | 214,018 | +0.08(+0.45%) |
May 22, 2024 | 17.50 | 17.59 | 17.44 | 17.48 | 147,966 | -0.02(-0.11%) |
May 21, 2024 | 17.46 | 17.55 | 17.42 | 17.50 | 206,366 | +0.06(+0.34%) |
May 20, 2024 | 17.47 | 17.51 | 17.43 | 17.44 | 177,711 | -0.03(-0.17%) |
May 17, 2024 | 17.54 | 17.54 | 17.38 | 17.47 | 164,615 | +0.01(+0.06%) |
May 16, 2024 | 17.57 | 17.60 | 17.32 | 17.46 | 277,711 | -0.04(-0.22%) |
May 15, 2024 | 17.46 | 17.50 | 17.30 | 17.50 | 402,976 | +0.15(+0.84%) |
May 14, 2024 | 17.29 | 17.42 | 17.23 | 17.35 | 526,313 | +0.00(+0.00%) |
May 13, 2024 | 17.17 | 17.40 | 17.17 | 17.35 | 183,800 | +0.19(+1.08%) |
May 10, 2024 | 17.21 | 17.30 | 17.15 | 17.17 | 220,405 | -0.01(-0.06%) |
May 09, 2024 | 17.54 | 17.60 | 17.11 | 17.18 | 274,014 | -0.24(-1.40%) |
May 08, 2024 | 17.39 | 17.50 | 17.36 | 17.42 | 112,016 | +0.03(+0.17%) |
May 07, 2024 | 17.57 | 17.64 | 17.36 | 17.39 | 200,043 | -0.19(-1.11%) |
May 06, 2024 | 17.64 | 17.87 | 17.58 | 17.59 | 167,033 | -0.04(-0.22%) |
May 03, 2024 | 17.66 | 18.02 | 17.61 | 17.63 | 202,529 | -0.04(-0.22%) |
May 02, 2024 | 17.59 | 17.94 | 17.58 | 17.66 | 258,751 | +0.09(+0.50%) |
May 01, 2024 | 17.72 | 17.96 | 17.48 | 17.58 | 188,931 | -0.21(-1.21%) |
Apr 30, 2024 | 17.79 | 17.89 | 17.79 | 17.79 | 104,988 | -0.11(-0.60%) |
Apr 29, 2024 | 17.93 | 18.14 | 17.84 | 17.90 | 169,563 | +0.08(+0.44%) |
Apr 26, 2024 | 17.53 | 17.99 | 17.47 | 17.82 | 93,074 | +0.33(+1.90%) |
Apr 25, 2024 | 17.76 | 17.93 | 17.45 | 17.49 | 102,474 | -0.33(-1.86%) |
Apr 24, 2024 | 18.22 | 18.22 | 17.76 | 17.82 | 130,607 | +0.00(+0.00%) |
Apr 23, 2024 | 17.61 | 18.06 | 17.61 | 17.82 | 214,546 | +0.32(+1.84%) |
Apr 22, 2024 | 17.24 | 17.64 | 17.24 | 17.50 | 179,205 | +0.30(+1.76%) |
Apr 19, 2024 | 17.22 | 17.27 | 17.11 | 17.20 | 142,315 | +0.04(+0.23%) |
Apr 18, 2024 | 17.34 | 17.39 | 17.11 | 17.16 | 255,777 | +0.05(+0.28%) |
Apr 17, 2024 | 17.56 | 17.56 | 16.77 | 17.11 | 820,915 | -0.84(-4.67%) |
Apr 16, 2024 | 18.26 | 18.39 | 17.73 | 17.95 | 1,031,577 | -0.06(-0.32%) |
Apr 15, 2024 | 18.95 | 18.98 | 17.95 | 18.01 | 608,743 | -0.91(-4.79%) |
Apr 12, 2024 | 19.08 | 19.13 | 18.87 | 18.91 | 683,704 | -0.29(-1.52%) |
Apr 11, 2024 | 19.07 | 19.23 | 18.96 | 19.20 | 228,646 | +0.08(+0.41%) |
Apr 10, 2024 | 18.91 | 19.25 | 18.91 | 19.13 | 121,301 | +0.22(+1.19%) |
Apr 09, 2024 | 18.90 | 19.13 | 18.86 | 18.90 | 517,041 | +0.04(+0.21%) |
Apr 08, 2024 | 19.95 | 19.96 | 18.83 | 18.86 | 1,100,160 | -1.03(-5.19%) |
Apr 05, 2024 | 19.90 | 20.03 | 19.80 | 19.90 | 95,845 | +0.02(+0.10%) |
Apr 04, 2024 | 20.19 | 20.31 | 19.84 | 19.88 | 119,308 | -0.23(-1.16%) |
Apr 03, 2024 | 19.96 | 20.15 | 19.89 | 20.11 | 131,398 | +0.16(+0.78%) |
Apr 02, 2024 | 20.02 | 20.11 | 19.96 | 19.96 | 98,985 | -0.08(-0.39%) |