Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 16.32 | 16.74 | 16.32 | 16.33 | 13,529 | -0.44(-2.62%) |
Jun 12, 2024 | 17.07 | 17.09 | 16.66 | 16.77 | 12,937 | +0.17(+1.02%) |
Jun 11, 2024 | 16.82 | 16.82 | 16.22 | 16.60 | 22,693 | +0.42(+2.60%) |
Jun 10, 2024 | 16.30 | 16.32 | 16.07 | 16.18 | 12,876 | -0.32(-1.94%) |
Jun 07, 2024 | 16.72 | 16.72 | 16.30 | 16.50 | 11,359 | -0.24(-1.43%) |
Jun 06, 2024 | 16.43 | 16.80 | 16.28 | 16.74 | 83,848 | +0.38(+2.32%) |
Jun 05, 2024 | 16.30 | 16.89 | 16.06 | 16.36 | 62,146 | +0.21(+1.30%) |
Jun 04, 2024 | 16.45 | 16.65 | 16.11 | 16.15 | 33,971 | -0.30(-1.82%) |
Jun 03, 2024 | 17.12 | 17.12 | 16.45 | 16.45 | 27,049 | -0.45(-2.66%) |
May 31, 2024 | 16.76 | 16.90 | 16.55 | 16.90 | 27,979 | +0.17(+1.02%) |
May 30, 2024 | 16.54 | 16.79 | 16.54 | 16.73 | 21,443 | +0.18(+1.09%) |
May 29, 2024 | 16.50 | 16.78 | 16.43 | 16.55 | 27,596 | -0.27(-1.61%) |
May 28, 2024 | 17.32 | 17.32 | 16.72 | 16.82 | 34,184 | -0.63(-3.61%) |
May 24, 2024 | 17.22 | 17.50 | 17.00 | 17.45 | 21,995 | +0.25(+1.45%) |
May 23, 2024 | 17.98 | 18.10 | 17.20 | 17.20 | 30,077 | -0.80(-4.44%) |
May 22, 2024 | 17.72 | 18.13 | 17.72 | 18.00 | 20,742 | +0.15(+0.84%) |
May 21, 2024 | 17.79 | 17.98 | 17.58 | 17.85 | 18,847 | +0.00(+0.00%) |
May 20, 2024 | 17.54 | 18.05 | 17.54 | 17.85 | 18,717 | +0.31(+1.77%) |
May 17, 2024 | 17.29 | 17.68 | 17.06 | 17.54 | 13,788 | +0.29(+1.68%) |
May 16, 2024 | 16.98 | 17.38 | 16.98 | 17.25 | 12,983 | +0.00(+0.00%) |
May 15, 2024 | 17.12 | 17.35 | 17.00 | 17.25 | 20,886 | +0.15(+0.88%) |
May 14, 2024 | 16.75 | 17.14 | 16.67 | 17.10 | 19,501 | +0.40(+2.40%) |
May 13, 2024 | 16.70 | 16.87 | 16.61 | 16.70 | 14,628 | +0.00(+0.00%) |
May 10, 2024 | 16.59 | 16.72 | 16.54 | 16.70 | 17,214 | +0.05(+0.30%) |
May 09, 2024 | 16.50 | 16.66 | 16.50 | 16.65 | 17,924 | +0.15(+0.91%) |
May 08, 2024 | 16.51 | 16.84 | 16.30 | 16.50 | 31,807 | -0.01(-0.06%) |
May 07, 2024 | 16.45 | 16.66 | 16.44 | 16.51 | 24,245 | +0.01(+0.06%) |
May 06, 2024 | 16.75 | 16.75 | 16.46 | 16.50 | 8,030 | -0.06(-0.36%) |
May 03, 2024 | 16.33 | 16.61 | 16.14 | 16.56 | 16,318 | +0.38(+2.35%) |
May 02, 2024 | 15.97 | 16.27 | 15.90 | 16.18 | 24,935 | +0.41(+2.60%) |
May 01, 2024 | 15.35 | 16.11 | 15.35 | 15.77 | 28,082 | +0.60(+3.93%) |
Apr 30, 2024 | 15.02 | 15.29 | 14.88 | 15.17 | 43,791 | +0.02(+0.13%) |
Apr 29, 2024 | 15.76 | 16.04 | 15.14 | 15.15 | 72,155 | -0.65(-4.09%) |
Apr 26, 2024 | 15.65 | 15.90 | 15.51 | 15.80 | 36,214 | +0.29(+1.86%) |
Apr 25, 2024 | 15.72 | 15.80 | 15.26 | 15.51 | 34,140 | -0.28(-1.76%) |
Apr 24, 2024 | 16.30 | 16.30 | 15.55 | 15.79 | 45,991 | -0.47(-2.87%) |
Apr 23, 2024 | 15.49 | 16.51 | 15.49 | 16.26 | 50,115 | +0.76(+4.87%) |
Apr 22, 2024 | 17.12 | 17.12 | 15.11 | 15.50 | 64,260 | -1.62(-9.46%) |
Apr 19, 2024 | 16.68 | 17.35 | 16.68 | 17.12 | 35,124 | +0.37(+2.19%) |
Apr 18, 2024 | 16.68 | 16.78 | 16.53 | 16.75 | 21,251 | +0.28(+1.69%) |
Apr 17, 2024 | 16.76 | 16.80 | 16.41 | 16.48 | 25,330 | -0.29(-1.72%) |
Apr 16, 2024 | 16.78 | 17.19 | 16.57 | 16.76 | 26,266 | -0.14(-0.82%) |
Apr 15, 2024 | 16.77 | 17.12 | 16.51 | 16.90 | 66,103 | +0.19(+1.13%) |
Apr 12, 2024 | 16.96 | 17.04 | 16.70 | 16.71 | 14,829 | -0.27(-1.58%) |
Apr 11, 2024 | 17.16 | 17.35 | 16.98 | 16.98 | 13,540 | -0.09(-0.52%) |
Apr 10, 2024 | 17.39 | 17.47 | 16.95 | 17.07 | 48,041 | -0.43(-2.44%) |
Apr 09, 2024 | 17.57 | 17.60 | 17.41 | 17.50 | 17,149 | -0.06(-0.34%) |
Apr 08, 2024 | 17.86 | 17.89 | 17.42 | 17.56 | 51,071 | -0.15(-0.84%) |
Apr 05, 2024 | 17.77 | 17.77 | 17.68 | 17.71 | 6,111 | -0.02(-0.14%) |
Apr 04, 2024 | 17.82 | 17.82 | 17.64 | 17.73 | 14,818 | +0.01(+0.03%) |
Apr 03, 2024 | 17.84 | 17.91 | 17.70 | 17.73 | 16,818 | -0.21(-1.16%) |
Apr 02, 2024 | 17.66 | 17.96 | 17.66 | 17.94 | 24,728 | +0.08(+0.45%) |