Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 17.45 | 17.80 | 17.27 | 17.41 | 79,017 | -0.05(-0.29%) |
Jun 20, 2024 | 17.45 | 17.59 | 17.44 | 17.46 | 23,510 | -0.13(-0.74%) |
Jun 18, 2024 | 17.46 | 17.68 | 17.36 | 17.59 | 30,785 | +0.11(+0.63%) |
Jun 17, 2024 | 17.03 | 17.55 | 16.94 | 17.48 | 35,571 | +0.38(+2.22%) |
Jun 14, 2024 | 16.81 | 17.21 | 16.81 | 17.10 | 48,190 | +0.02(+0.12%) |
Jun 13, 2024 | 17.18 | 17.18 | 16.77 | 17.08 | 47,444 | -0.14(-0.80%) |
Jun 12, 2024 | 17.31 | 17.75 | 16.82 | 17.22 | 37,963 | +0.29(+1.74%) |
Jun 11, 2024 | 16.86 | 16.96 | 16.69 | 16.92 | 33,104 | -0.04(-0.23%) |
Jun 10, 2024 | 16.98 | 17.13 | 16.82 | 16.96 | 39,282 | -0.24(-1.37%) |
Jun 07, 2024 | 17.32 | 17.32 | 17.00 | 17.20 | 34,601 | -0.22(-1.24%) |
Jun 06, 2024 | 17.10 | 17.50 | 17.08 | 17.41 | 43,026 | +0.23(+1.31%) |
Jun 05, 2024 | 17.15 | 17.31 | 16.95 | 17.19 | 38,114 | +0.08(+0.46%) |
Jun 04, 2024 | 17.12 | 17.18 | 17.02 | 17.11 | 39,103 | -0.14(-0.80%) |
Jun 03, 2024 | 17.65 | 17.65 | 17.15 | 17.25 | 24,273 | -0.06(-0.34%) |
May 31, 2024 | 17.23 | 17.48 | 17.21 | 17.31 | 45,942 | +0.06(+0.34%) |
May 30, 2024 | 17.13 | 17.49 | 17.13 | 17.25 | 35,135 | +0.21(+1.21%) |
May 29, 2024 | 17.22 | 17.56 | 17.00 | 17.04 | 41,952 | -0.42(-2.42%) |
May 28, 2024 | 17.85 | 17.85 | 17.39 | 17.46 | 39,181 | -0.22(-1.22%) |
May 24, 2024 | 17.89 | 17.89 | 17.56 | 17.68 | 29,923 | -0.10(-0.55%) |
May 23, 2024 | 18.50 | 18.50 | 17.69 | 17.78 | 63,889 | -0.57(-3.11%) |
May 22, 2024 | 18.38 | 18.53 | 18.22 | 18.35 | 43,846 | -0.12(-0.64%) |
May 21, 2024 | 18.24 | 18.54 | 18.24 | 18.47 | 36,033 | +0.35(+1.95%) |
May 20, 2024 | 18.58 | 18.68 | 18.11 | 18.11 | 75,906 | -0.56(-3.00%) |
May 17, 2024 | 18.44 | 18.78 | 18.38 | 18.67 | 123,187 | +0.29(+1.60%) |
May 16, 2024 | 18.36 | 18.46 | 18.22 | 18.38 | 40,699 | +0.20(+1.08%) |
May 15, 2024 | 18.52 | 18.52 | 18.18 | 18.18 | 60,394 | -0.21(-1.12%) |
May 14, 2024 | 18.47 | 18.65 | 18.19 | 18.39 | 28,222 | +0.02(+0.11%) |
May 13, 2024 | 18.65 | 18.65 | 18.13 | 18.37 | 102,226 | -0.18(-0.95%) |
May 10, 2024 | 18.27 | 18.57 | 18.06 | 18.54 | 38,764 | +0.34(+1.89%) |
May 09, 2024 | 17.93 | 18.34 | 17.63 | 18.20 | 84,253 | +0.36(+2.04%) |
May 08, 2024 | 17.35 | 17.99 | 17.35 | 17.84 | 56,208 | +0.35(+2.02%) |
May 07, 2024 | 17.62 | 17.74 | 17.47 | 17.48 | 30,076 | +0.03(+0.17%) |
May 06, 2024 | 17.79 | 17.88 | 17.36 | 17.45 | 70,140 | -0.09(-0.50%) |
May 03, 2024 | 17.86 | 17.86 | 17.42 | 17.54 | 31,686 | +0.02(+0.11%) |
May 02, 2024 | 17.24 | 17.57 | 17.17 | 17.52 | 65,794 | +0.39(+2.29%) |
May 01, 2024 | 17.06 | 17.63 | 16.94 | 17.13 | 69,546 | +0.21(+1.22%) |
Apr 30, 2024 | 17.00 | 17.12 | 16.80 | 16.92 | 51,139 | -0.25(-1.43%) |
Apr 29, 2024 | 17.40 | 17.55 | 17.11 | 17.17 | 38,960 | -0.13(-0.74%) |
Apr 26, 2024 | 16.91 | 17.34 | 16.66 | 17.30 | 51,053 | +0.18(+1.03%) |
Apr 25, 2024 | 16.89 | 17.23 | 16.88 | 17.12 | 59,628 | -0.34(-1.97%) |
Apr 24, 2024 | 17.31 | 17.81 | 17.04 | 17.46 | 44,659 | +0.06(+0.34%) |
Apr 23, 2024 | 17.20 | 17.61 | 16.80 | 17.40 | 29,732 | +0.35(+2.08%) |
Apr 22, 2024 | 17.13 | 17.38 | 17.05 | 17.05 | 33,932 | -0.01(-0.06%) |
Apr 19, 2024 | 16.11 | 17.06 | 16.11 | 17.06 | 40,990 | +0.92(+5.72%) |
Apr 18, 2024 | 16.08 | 16.35 | 16.01 | 16.14 | 55,547 | +0.08(+0.49%) |
Apr 17, 2024 | 16.28 | 16.43 | 16.01 | 16.06 | 31,598 | -0.22(-1.33%) |
Apr 16, 2024 | 16.37 | 16.46 | 16.14 | 16.27 | 27,591 | -0.11(-0.66%) |
Apr 15, 2024 | 16.95 | 17.13 | 16.30 | 16.38 | 46,336 | -0.41(-2.46%) |
Apr 12, 2024 | 16.44 | 16.83 | 16.37 | 16.80 | 48,512 | +0.21(+1.24%) |
Apr 11, 2024 | 16.70 | 16.70 | 16.40 | 16.59 | 43,711 | +0.07(+0.42%) |
Apr 10, 2024 | 17.49 | 17.59 | 16.41 | 16.52 | 209,933 | -1.09(-6.19%) |
Apr 09, 2024 | 17.52 | 17.76 | 17.50 | 17.61 | 37,717 | +0.12(+0.67%) |
Apr 08, 2024 | 17.53 | 17.68 | 17.41 | 17.49 | 50,172 | -0.05(-0.28%) |
Apr 05, 2024 | 17.50 | 17.78 | 17.49 | 17.54 | 41,276 | -0.10(-0.56%) |
Apr 04, 2024 | 18.01 | 18.08 | 17.58 | 17.64 | 44,501 | -0.03(-0.17%) |
Apr 03, 2024 | 17.56 | 17.81 | 17.55 | 17.67 | 33,093 | -0.02(-0.11%) |
Apr 02, 2024 | 17.93 | 18.27 | 17.59 | 17.69 | 68,151 | -0.29(-1.64%) |