Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 16.31 | 16.43 | 16.31 | 16.40 | 7,063 | +0.20(+1.21%) |
Jun 24, 2024 | 16.17 | 16.21 | 16.17 | 16.20 | 1,106 | -0.15(-0.90%) |
Jun 21, 2024 | 16.39 | 16.40 | 16.35 | 16.35 | 1,653 | -0.00(-0.02%) |
Jun 20, 2024 | 16.30 | 16.37 | 16.30 | 16.35 | 409 | +0.09(+0.55%) |
Jun 18, 2024 | 16.31 | 16.34 | 16.23 | 16.26 | 1,161 | -0.04(-0.22%) |
Jun 17, 2024 | 16.64 | 16.64 | 16.30 | 16.30 | 958 | -0.15(-0.94%) |
Jun 14, 2024 | 16.38 | 16.49 | 16.38 | 16.45 | 2,663 | +0.27(+1.67%) |
Jun 13, 2024 | 16.27 | 16.28 | 16.18 | 16.18 | 1,262 | +0.17(+1.04%) |
Jun 12, 2024 | 15.80 | 16.02 | 15.79 | 16.02 | 2,245 | -0.26(-1.58%) |
Jun 11, 2024 | 16.34 | 16.41 | 16.27 | 16.27 | 2,025 | +0.04(+0.23%) |
Jun 10, 2024 | 16.38 | 16.40 | 16.24 | 16.24 | 2,493 | +0.13(+0.82%) |
Jun 07, 2024 | 16.15 | 16.16 | 16.09 | 16.11 | 1,734 | +0.16(+0.98%) |
Jun 06, 2024 | 15.94 | 15.97 | 15.92 | 15.95 | 718 | +0.11(+0.69%) |
Jun 05, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 223 | -0.16(-1.01%) |
Jun 04, 2024 | 15.89 | 16.00 | 15.89 | 16.00 | 237 | +0.20(+1.29%) |
Jun 03, 2024 | 15.65 | 15.86 | 15.59 | 15.80 | 1,317 | +0.03(+0.19%) |
May 31, 2024 | 15.89 | 15.89 | 15.77 | 15.77 | 7,068 | -0.13(-0.80%) |
May 30, 2024 | 15.99 | 15.99 | 15.89 | 15.89 | 953 | -0.19(-1.19%) |
May 29, 2024 | 16.08 | 16.09 | 16.06 | 16.08 | 1,984 | +0.20(+1.24%) |
May 28, 2024 | 15.79 | 15.95 | 15.77 | 15.89 | 740 | +0.05(+0.35%) |
May 24, 2024 | 15.89 | 15.89 | 15.83 | 15.83 | 662 | -0.11(-0.71%) |
May 23, 2024 | 15.82 | 16.04 | 15.82 | 15.95 | 3,220 | +0.21(+1.35%) |
May 22, 2024 | 15.63 | 15.80 | 15.63 | 15.74 | 1,791 | +0.12(+0.76%) |
May 21, 2024 | 15.64 | 15.65 | 15.62 | 15.62 | 1,521 | +0.01(+0.09%) |
May 20, 2024 | 15.56 | 15.60 | 15.54 | 15.60 | 664 | +0.01(+0.05%) |
May 17, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 101 | +0.06(+0.39%) |
May 16, 2024 | 15.55 | 15.59 | 15.52 | 15.53 | 3,736 | +0.05(+0.33%) |
May 15, 2024 | 15.53 | 15.53 | 15.48 | 15.48 | 1,214 | -0.07(-0.48%) |
May 14, 2024 | 15.59 | 15.59 | 15.56 | 15.56 | 1,373 | -0.17(-1.05%) |
May 13, 2024 | 15.65 | 15.72 | 15.65 | 15.72 | 322 | -0.03(-0.17%) |
May 10, 2024 | 15.66 | 15.82 | 15.66 | 15.75 | 5,674 | +0.07(+0.45%) |
May 09, 2024 | 15.79 | 15.79 | 15.68 | 15.68 | 869 | -0.18(-1.15%) |
May 08, 2024 | 15.93 | 15.94 | 15.86 | 15.86 | 724 | +0.05(+0.32%) |
May 07, 2024 | 15.73 | 15.81 | 15.71 | 15.81 | 1,595 | -0.05(-0.33%) |
May 06, 2024 | 15.88 | 15.88 | 15.86 | 15.86 | 961 | -0.14(-0.89%) |
May 03, 2024 | 15.99 | 16.04 | 15.98 | 16.00 | 3,734 | -0.14(-0.87%) |
May 02, 2024 | 16.18 | 16.18 | 16.14 | 16.14 | 178 | -0.23(-1.38%) |
May 01, 2024 | 16.41 | 16.41 | 16.31 | 16.37 | 1,671 | -0.05(-0.31%) |
Apr 30, 2024 | 16.33 | 16.42 | 16.33 | 16.42 | 870 | +0.30(+1.87%) |
Apr 29, 2024 | 16.29 | 16.29 | 16.09 | 16.12 | 3,827 | -0.09(-0.55%) |
Apr 26, 2024 | 16.17 | 16.22 | 16.16 | 16.21 | 4,509 | -0.10(-0.64%) |
Apr 25, 2024 | 16.41 | 16.46 | 16.31 | 16.31 | 1,962 | +0.13(+0.79%) |
Apr 24, 2024 | 16.14 | 16.31 | 16.14 | 16.18 | 4,510 | +0.02(+0.11%) |
Apr 23, 2024 | 16.39 | 16.39 | 16.10 | 16.17 | 2,241 | -0.30(-1.82%) |
Apr 22, 2024 | 16.59 | 16.59 | 16.36 | 16.47 | 4,373 | -0.13(-0.77%) |
Apr 19, 2024 | 16.61 | 16.70 | 16.59 | 16.59 | 2,768 | -0.15(-0.91%) |
Apr 18, 2024 | 16.79 | 16.79 | 16.58 | 16.75 | 3,288 | +0.01(+0.07%) |
Apr 17, 2024 | 16.64 | 16.73 | 16.56 | 16.73 | 2,760 | +0.14(+0.84%) |
Apr 16, 2024 | 16.71 | 16.75 | 16.59 | 16.59 | 10,349 | +0.10(+0.62%) |
Apr 15, 2024 | 16.22 | 16.56 | 16.22 | 16.49 | 2,606 | +0.13(+0.81%) |
Apr 12, 2024 | 16.16 | 16.43 | 16.16 | 16.36 | 2,104 | +0.25(+1.54%) |
Apr 11, 2024 | 16.17 | 16.26 | 16.11 | 16.11 | 2,437 | -0.06(-0.38%) |
Apr 10, 2024 | 16.13 | 16.25 | 16.11 | 16.17 | 3,528 | +0.46(+2.93%) |
Apr 09, 2024 | 15.66 | 15.71 | 15.66 | 15.71 | 477 | -0.06(-0.37%) |
Apr 08, 2024 | 15.79 | 15.79 | 15.77 | 15.77 | 211 | -0.10(-0.64%) |
Apr 05, 2024 | 15.94 | 15.94 | 15.87 | 15.87 | 288 | -0.04(-0.28%) |
Apr 04, 2024 | 15.68 | 15.92 | 15.63 | 15.92 | 18,174 | +0.11(+0.69%) |
Apr 03, 2024 | 15.80 | 15.81 | 15.80 | 15.81 | 222 | -0.10(-0.60%) |
Apr 02, 2024 | 15.83 | 15.99 | 15.83 | 15.90 | 3,289 | +0.29(+1.83%) |