Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 17.68 | 17.70 | 17.52 | 17.64 | 805,556 | -0.09(-0.51%) |
Jun 12, 2024 | 18.08 | 18.08 | 17.73 | 17.73 | 675,172 | -0.15(-0.84%) |
Jun 11, 2024 | 18.02 | 18.12 | 17.88 | 17.88 | 992,826 | -0.27(-1.49%) |
Jun 10, 2024 | 17.87 | 18.19 | 17.81 | 18.15 | 868,720 | +0.30(+1.68%) |
Jun 07, 2024 | 17.75 | 17.93 | 17.63 | 17.85 | 870,525 | +0.00(+0.00%) |
Jun 06, 2024 | 17.81 | 17.91 | 17.78 | 17.85 | 550,976 | -0.05(-0.28%) |
Jun 05, 2024 | 17.84 | 17.93 | 17.62 | 17.90 | 614,327 | +0.04(+0.22%) |
Jun 04, 2024 | 17.67 | 17.88 | 17.50 | 17.86 | 1,717,955 | +0.04(+0.22%) |
Jun 03, 2024 | 18.05 | 18.08 | 17.68 | 17.82 | 1,901,276 | -0.19(-1.05%) |
May 31, 2024 | 17.85 | 18.04 | 17.78 | 18.01 | 1,517,128 | +0.19(+1.07%) |
May 30, 2024 | 17.67 | 17.86 | 17.66 | 17.82 | 993,317 | +0.12(+0.68%) |
May 29, 2024 | 17.79 | 17.80 | 17.57 | 17.70 | 2,539,144 | -0.08(-0.45%) |
May 28, 2024 | 18.19 | 18.30 | 17.69 | 17.78 | 2,845,397 | -0.27(-1.50%) |
May 24, 2024 | 18.09 | 18.22 | 18.01 | 18.05 | 716,422 | +0.00(+0.00%) |
May 23, 2024 | 18.35 | 18.44 | 18.04 | 18.05 | 775,849 | -0.25(-1.37%) |
May 22, 2024 | 18.55 | 18.59 | 18.22 | 18.30 | 1,023,648 | -0.37(-1.98%) |
May 21, 2024 | 18.51 | 18.68 | 18.47 | 18.67 | 1,648,558 | +0.13(+0.70%) |
May 20, 2024 | 18.36 | 18.61 | 18.32 | 18.54 | 2,000,435 | +0.14(+0.76%) |
May 17, 2024 | 18.16 | 18.41 | 18.02 | 18.40 | 1,401,750 | +0.33(+1.83%) |
May 16, 2024 | 18.33 | 18.36 | 18.06 | 18.07 | 1,597,139 | -0.21(-1.15%) |
May 15, 2024 | 18.31 | 18.40 | 18.14 | 18.28 | 2,091,280 | -0.06(-0.33%) |
May 14, 2024 | 18.16 | 18.35 | 18.10 | 18.34 | 1,474,520 | +0.17(+0.94%) |
May 13, 2024 | 18.59 | 18.63 | 18.15 | 18.17 | 1,935,087 | -0.29(-1.57%) |
May 10, 2024 | 18.64 | 18.65 | 18.37 | 18.46 | 1,318,260 | -0.08(-0.43%) |
May 09, 2024 | 18.53 | 18.62 | 18.48 | 18.54 | 1,985,129 | +0.02(+0.11%) |
May 08, 2024 | 18.27 | 18.55 | 18.13 | 18.52 | 3,584,868 | +0.25(+1.37%) |
May 07, 2024 | 18.46 | 18.53 | 18.16 | 18.27 | 4,231,307 | -0.10(-0.54%) |
May 06, 2024 | 18.38 | 18.51 | 18.15 | 18.37 | 1,867,511 | -0.03(-0.16%) |
May 03, 2024 | 18.05 | 18.55 | 17.84 | 18.40 | 2,961,630 | +0.34(+1.88%) |
May 02, 2024 | 17.87 | 18.15 | 17.87 | 18.06 | 2,608,875 | +0.28(+1.57%) |