Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 17.86 | 17.94 | 17.75 | 17.92 | 47,322 | +0.14(+0.79%) |
Jun 26, 2024 | 17.76 | 17.78 | 17.61 | 17.78 | 28,601 | +0.01(+0.06%) |
Jun 25, 2024 | 17.68 | 17.77 | 17.62 | 17.77 | 40,771 | +0.15(+0.87%) |
Jun 24, 2024 | 17.64 | 17.70 | 17.54 | 17.62 | 18,831 | +0.01(+0.04%) |
Jun 21, 2024 | 17.51 | 17.67 | 17.51 | 17.61 | 26,149 | +0.11(+0.63%) |
Jun 20, 2024 | 17.55 | 17.56 | 17.50 | 17.50 | 21,739 | -0.07(-0.40%) |
Jun 18, 2024 | 17.52 | 17.57 | 17.42 | 17.57 | 33,199 | +0.15(+0.86%) |
Jun 17, 2024 | 17.37 | 17.56 | 17.37 | 17.42 | 16,839 | -0.09(-0.54%) |
Jun 14, 2024 | 17.54 | 17.66 | 17.45 | 17.52 | 13,758 | -0.14(-0.82%) |
Jun 13, 2024 | 17.95 | 18.09 | 17.66 | 17.66 | 20,103 | -0.14(-0.79%) |
Jun 12, 2024 | 17.90 | 18.08 | 17.80 | 17.80 | 28,287 | -0.24(-1.33%) |
Jun 11, 2024 | 18.40 | 18.41 | 18.03 | 18.04 | 27,472 | -0.30(-1.64%) |
Jun 10, 2024 | 18.33 | 18.36 | 18.16 | 18.34 | 18,485 | -0.08(-0.43%) |
Jun 07, 2024 | 18.33 | 18.43 | 18.23 | 18.42 | 21,291 | +0.01(+0.05%) |
Jun 06, 2024 | 18.27 | 18.41 | 18.18 | 18.41 | 14,966 | +0.16(+0.88%) |
Jun 05, 2024 | 18.36 | 18.36 | 18.13 | 18.25 | 22,382 | -0.02(-0.11%) |
Jun 04, 2024 | 18.22 | 18.30 | 18.10 | 18.27 | 20,418 | +0.08(+0.44%) |
Jun 03, 2024 | 17.97 | 18.19 | 17.90 | 18.19 | 31,224 | +0.27(+1.51%) |
May 31, 2024 | 17.62 | 18.02 | 17.55 | 17.92 | 68,398 | +0.43(+2.46%) |
May 30, 2024 | 17.42 | 17.54 | 17.39 | 17.49 | 48,840 | +0.09(+0.52%) |
May 29, 2024 | 17.65 | 17.65 | 17.38 | 17.40 | 22,800 | -0.28(-1.61%) |
May 28, 2024 | 17.85 | 17.85 | 17.56 | 17.68 | 17,882 | -0.06(-0.31%) |
May 24, 2024 | 17.72 | 17.78 | 17.61 | 17.74 | 23,290 | +0.14(+0.80%) |
May 23, 2024 | 17.69 | 17.77 | 17.52 | 17.60 | 55,836 | -0.14(-0.79%) |
May 22, 2024 | 17.68 | 17.78 | 17.56 | 17.74 | 37,726 | +0.14(+0.80%) |
May 21, 2024 | 17.73 | 17.84 | 17.59 | 17.60 | 28,411 | -0.19(-1.07%) |
May 20, 2024 | 17.66 | 17.80 | 17.62 | 17.79 | 11,847 | +0.05(+0.28%) |
May 17, 2024 | 17.71 | 17.89 | 17.64 | 17.74 | 22,843 | -0.11(-0.62%) |
May 16, 2024 | 17.80 | 17.85 | 17.68 | 17.85 | 14,485 | +0.00(+0.00%) |
May 15, 2024 | 17.84 | 17.88 | 17.70 | 17.85 | 15,073 | +0.28(+1.59%) |
May 14, 2024 | 17.67 | 17.79 | 17.56 | 17.57 | 21,028 | -0.08(-0.45%) |
May 13, 2024 | 17.75 | 17.91 | 17.65 | 17.65 | 11,385 | -0.03(-0.17%) |
May 10, 2024 | 17.62 | 17.85 | 17.58 | 17.68 | 19,705 | +0.03(+0.17%) |
May 09, 2024 | 17.79 | 17.86 | 17.65 | 17.65 | 15,648 | -0.10(-0.56%) |
May 08, 2024 | 17.95 | 18.09 | 17.20 | 17.75 | 26,735 | -0.24(-1.33%) |
May 07, 2024 | 18.21 | 18.23 | 17.99 | 17.99 | 20,475 | -0.15(-0.83%) |
May 06, 2024 | 18.15 | 18.15 | 18.04 | 18.14 | 16,624 | +0.12(+0.64%) |
May 03, 2024 | 18.10 | 18.15 | 17.94 | 18.02 | 37,850 | +0.10(+0.59%) |
May 02, 2024 | 17.74 | 18.03 | 17.74 | 17.92 | 45,435 | +0.15(+0.84%) |
May 01, 2024 | 17.71 | 17.88 | 17.66 | 17.77 | 24,825 | -0.01(-0.06%) |
Apr 30, 2024 | 17.88 | 17.98 | 17.69 | 17.78 | 27,589 | -0.12(-0.67%) |
Apr 29, 2024 | 17.84 | 18.00 | 17.80 | 17.90 | 14,828 | +0.16(+0.90%) |
Apr 26, 2024 | 17.77 | 18.10 | 17.74 | 17.74 | 50,611 | -0.02(-0.11%) |
Apr 25, 2024 | 17.94 | 17.94 | 17.65 | 17.76 | 20,140 | -0.36(-1.99%) |
Apr 24, 2024 | 18.05 | 18.16 | 17.72 | 18.12 | 40,190 | +0.03(+0.17%) |
Apr 23, 2024 | 17.49 | 18.09 | 17.49 | 18.09 | 88,368 | +0.64(+3.67%) |
Apr 22, 2024 | 17.36 | 17.63 | 17.36 | 17.45 | 34,569 | +0.09(+0.52%) |
Apr 19, 2024 | 17.40 | 17.50 | 17.26 | 17.36 | 21,529 | +0.07(+0.40%) |
Apr 18, 2024 | 17.47 | 17.47 | 17.25 | 17.29 | 25,958 | -0.15(-0.86%) |
Apr 17, 2024 | 17.45 | 17.52 | 17.27 | 17.44 | 12,868 | +0.19(+1.10%) |
Apr 16, 2024 | 17.21 | 17.52 | 17.03 | 17.25 | 22,976 | -0.02(-0.12%) |
Apr 15, 2024 | 17.72 | 17.72 | 17.16 | 17.27 | 35,978 | -0.45(-2.54%) |
Apr 12, 2024 | 17.90 | 17.92 | 17.72 | 17.72 | 17,231 | -0.12(-0.68%) |
Apr 11, 2024 | 18.35 | 18.35 | 17.82 | 17.84 | 60,070 | -0.41(-2.24%) |
Apr 10, 2024 | 18.57 | 18.57 | 18.19 | 18.25 | 26,205 | -0.45(-2.43%) |
Apr 09, 2024 | 18.79 | 18.79 | 18.62 | 18.70 | 18,626 | -0.03(-0.13%) |
Apr 08, 2024 | 18.73 | 18.78 | 18.61 | 18.73 | 23,396 | +0.10(+0.54%) |
Apr 05, 2024 | 18.71 | 18.83 | 18.58 | 18.63 | 60,001 | -0.11(-0.59%) |
Apr 04, 2024 | 18.63 | 18.75 | 18.60 | 18.74 | 25,339 | +0.16(+0.86%) |
Apr 03, 2024 | 18.39 | 18.60 | 18.33 | 18.58 | 18,050 | +0.13(+0.70%) |
Apr 02, 2024 | 18.59 | 18.59 | 18.32 | 18.45 | 58,975 | -0.25(-1.34%) |