Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.41 | 17.62 | 17.24 | 17.38 | 321,498 | -0.04(-0.25%) |
Jun 13, 2024 | 17.32 | 17.45 | 17.32 | 17.42 | 314,662 | +0.14(+0.80%) |
Jun 12, 2024 | 17.40 | 17.44 | 17.29 | 17.29 | 285,103 | -0.01(-0.06%) |
Jun 11, 2024 | 17.35 | 17.35 | 17.21 | 17.30 | 160,509 | +0.02(+0.11%) |
Jun 10, 2024 | 17.32 | 17.43 | 17.23 | 17.28 | 228,122 | -0.05(-0.28%) |
Jun 07, 2024 | 17.31 | 17.39 | 17.26 | 17.32 | 135,540 | +0.01(+0.06%) |
Jun 06, 2024 | 17.33 | 17.41 | 17.31 | 17.31 | 287,631 | -0.07(-0.40%) |
Jun 05, 2024 | 17.40 | 17.41 | 17.22 | 17.38 | 491,434 | +0.00(+0.00%) |
Jun 04, 2024 | 17.41 | 17.46 | 17.30 | 17.38 | 194,888 | -0.05(-0.28%) |
Jun 03, 2024 | 17.40 | 17.48 | 17.31 | 17.43 | 311,149 | +0.04(+0.23%) |
May 31, 2024 | 17.25 | 17.46 | 17.19 | 17.39 | 357,253 | +0.14(+0.80%) |
May 30, 2024 | 17.24 | 17.32 | 17.13 | 17.26 | 392,758 | -0.05(-0.28%) |
May 29, 2024 | 17.51 | 17.53 | 17.17 | 17.31 | 443,750 | -0.25(-1.40%) |
May 28, 2024 | 17.67 | 17.69 | 17.51 | 17.55 | 611,290 | +0.05(+0.28%) |
May 24, 2024 | 17.29 | 17.53 | 17.21 | 17.50 | 607,868 | +0.25(+1.42%) |
May 23, 2024 | 17.06 | 17.64 | 16.98 | 17.26 | 674,426 | +0.25(+1.45%) |
May 22, 2024 | 17.00 | 17.06 | 16.95 | 17.01 | 429,726 | +0.08(+0.46%) |
May 21, 2024 | 17.01 | 17.08 | 16.90 | 16.93 | 333,324 | -0.04(-0.23%) |
May 20, 2024 | 16.86 | 17.06 | 16.75 | 16.97 | 468,422 | +0.51(+3.11%) |
May 17, 2024 | 16.42 | 16.48 | 16.40 | 16.46 | 141,642 | -0.01(-0.06%) |
May 16, 2024 | 16.51 | 16.52 | 16.42 | 16.47 | 159,208 | -0.03(-0.18%) |
May 15, 2024 | 16.43 | 16.52 | 16.42 | 16.50 | 167,900 | +0.13(+0.78%) |
May 14, 2024 | 16.42 | 16.47 | 16.29 | 16.37 | 240,293 | +0.04(+0.24%) |
May 13, 2024 | 16.54 | 16.56 | 16.32 | 16.33 | 95,834 | -0.13(-0.77%) |
May 10, 2024 | 16.49 | 16.56 | 16.42 | 16.46 | 157,180 | +0.04(+0.24%) |
May 09, 2024 | 16.39 | 16.42 | 16.30 | 16.42 | 158,318 | +0.10(+0.60%) |
May 08, 2024 | 16.36 | 16.44 | 16.30 | 16.32 | 139,691 | -0.05(-0.30%) |
May 07, 2024 | 16.34 | 16.45 | 16.34 | 16.37 | 136,295 | +0.00(+0.00%) |
May 06, 2024 | 16.25 | 16.45 | 16.20 | 16.37 | 181,401 | +0.15(+0.90%) |
May 03, 2024 | 16.14 | 16.24 | 16.04 | 16.22 | 168,306 | +0.24(+1.52%) |
May 02, 2024 | 16.04 | 16.04 | 15.89 | 15.98 | 98,025 | +0.09(+0.55%) |
May 01, 2024 | 15.79 | 16.05 | 15.73 | 15.89 | 237,398 | +0.20(+1.30%) |
Apr 30, 2024 | 15.93 | 15.95 | 15.68 | 15.69 | 174,421 | -0.19(-1.17%) |
Apr 29, 2024 | 15.83 | 15.89 | 15.81 | 15.87 | 125,014 | +0.10(+0.62%) |
Apr 26, 2024 | 15.74 | 15.82 | 15.74 | 15.78 | 166,247 | +0.15(+0.93%) |
Apr 25, 2024 | 15.66 | 15.69 | 15.60 | 15.63 | 172,746 | -0.20(-1.29%) |
Apr 24, 2024 | 15.89 | 15.89 | 15.73 | 15.83 | 129,256 | +0.01(+0.06%) |
Apr 23, 2024 | 15.73 | 15.83 | 15.73 | 15.82 | 171,785 | +0.14(+0.87%) |
Apr 22, 2024 | 15.73 | 15.80 | 15.55 | 15.69 | 274,571 | +0.05(+0.31%) |
Apr 19, 2024 | 15.81 | 15.81 | 15.62 | 15.64 | 154,135 | -0.13(-0.80%) |
Apr 18, 2024 | 15.77 | 15.86 | 15.69 | 15.77 | 148,551 | +0.00(+0.00%) |
Apr 17, 2024 | 15.91 | 15.92 | 15.74 | 15.77 | 112,912 | -0.02(-0.12%) |
Apr 16, 2024 | 15.77 | 15.89 | 15.75 | 15.79 | 197,288 | -0.06(-0.37%) |
Apr 15, 2024 | 16.11 | 16.11 | 15.84 | 15.84 | 134,140 | -0.18(-1.09%) |
Apr 12, 2024 | 16.18 | 16.20 | 15.97 | 16.02 | 194,682 | -0.23(-1.44%) |
Apr 11, 2024 | 16.15 | 16.31 | 16.06 | 16.25 | 224,840 | +0.14(+0.84%) |
Apr 10, 2024 | 16.25 | 16.29 | 16.03 | 16.12 | 233,310 | -0.24(-1.48%) |
Apr 09, 2024 | 16.44 | 16.51 | 16.34 | 16.36 | 194,468 | -0.08(-0.47%) |
Apr 08, 2024 | 16.37 | 16.46 | 16.34 | 16.44 | 135,935 | +0.10(+0.59%) |
Apr 05, 2024 | 16.27 | 16.45 | 16.27 | 16.34 | 146,352 | +0.09(+0.53%) |
Apr 04, 2024 | 16.51 | 16.52 | 16.23 | 16.25 | 319,200 | -0.17(-1.06%) |
Apr 03, 2024 | 16.34 | 16.52 | 16.34 | 16.43 | 201,974 | -0.08(-0.47%) |
Apr 02, 2024 | 16.69 | 16.69 | 16.47 | 16.50 | 174,790 | -0.28(-1.67%) |