Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 17.87 | 18.33 | 17.77 | 18.32 | 918,737 | +0.44(+2.46%) |
Jun 14, 2024 | 17.71 | 18.00 | 17.68 | 17.88 | 1,241,796 | -0.03(-0.17%) |
Jun 13, 2024 | 17.90 | 17.98 | 17.58 | 17.91 | 1,193,332 | -0.01(-0.06%) |
Jun 12, 2024 | 18.31 | 18.44 | 17.89 | 17.92 | 1,067,227 | -0.04(-0.22%) |
Jun 11, 2024 | 18.15 | 18.38 | 17.90 | 17.96 | 1,083,293 | -0.30(-1.64%) |
Jun 10, 2024 | 18.04 | 18.28 | 17.73 | 18.26 | 1,095,932 | +0.06(+0.33%) |
Jun 07, 2024 | 17.45 | 18.35 | 17.43 | 18.20 | 1,417,381 | +0.55(+3.10%) |
Jun 06, 2024 | 17.16 | 17.66 | 17.14 | 17.65 | 1,011,823 | +0.43(+2.48%) |
Jun 05, 2024 | 17.09 | 17.42 | 16.92 | 17.23 | 1,080,588 | +0.20(+1.17%) |
Jun 04, 2024 | 17.12 | 17.22 | 16.92 | 17.03 | 878,742 | -0.16(-0.93%) |
Jun 03, 2024 | 16.94 | 17.24 | 16.81 | 17.19 | 1,537,853 | +0.39(+2.31%) |
May 31, 2024 | 16.58 | 16.90 | 16.56 | 16.80 | 2,437,274 | +0.25(+1.50%) |
May 30, 2024 | 17.03 | 17.11 | 16.50 | 16.55 | 1,870,140 | -0.51(-2.97%) |
May 29, 2024 | 16.66 | 17.13 | 16.65 | 17.06 | 1,749,212 | +0.20(+1.18%) |
May 28, 2024 | 16.46 | 16.89 | 16.44 | 16.86 | 1,355,144 | +0.40(+2.42%) |
May 24, 2024 | 16.65 | 16.79 | 16.39 | 16.46 | 1,414,318 | -0.22(-1.31%) |
May 23, 2024 | 17.01 | 17.11 | 16.58 | 16.68 | 1,262,065 | -0.33(-1.93%) |
May 22, 2024 | 16.95 | 17.35 | 16.95 | 17.01 | 1,182,146 | +0.02(+0.12%) |
May 21, 2024 | 17.10 | 17.23 | 16.84 | 16.99 | 1,797,510 | -0.24(-1.39%) |
May 20, 2024 | 17.17 | 17.44 | 17.12 | 17.23 | 930,170 | +0.03(+0.17%) |
May 17, 2024 | 17.38 | 17.42 | 17.16 | 17.20 | 795,298 | -0.14(-0.80%) |
May 16, 2024 | 17.56 | 17.78 | 17.16 | 17.33 | 1,145,434 | -0.23(-1.30%) |
May 15, 2024 | 17.99 | 18.06 | 17.22 | 17.56 | 1,578,184 | -0.14(-0.79%) |
May 14, 2024 | 17.88 | 18.44 | 17.53 | 17.70 | 1,650,857 | +0.05(+0.28%) |
May 13, 2024 | 17.06 | 17.68 | 17.06 | 17.65 | 2,702,987 | +0.79(+4.66%) |
May 10, 2024 | 17.80 | 17.85 | 16.86 | 16.87 | 2,296,480 | -0.92(-5.20%) |
May 09, 2024 | 17.25 | 17.90 | 17.25 | 17.79 | 3,117,266 | +0.71(+4.13%) |
May 08, 2024 | 18.89 | 18.90 | 15.96 | 17.09 | 6,597,172 | -0.90(-4.98%) |
May 07, 2024 | 17.92 | 18.00 | 17.43 | 17.98 | 2,988,254 | +0.20(+1.12%) |
May 06, 2024 | 17.75 | 17.97 | 17.59 | 17.78 | 1,706,675 | +0.27(+1.53%) |
May 03, 2024 | 18.29 | 18.38 | 17.43 | 17.51 | 1,716,298 | -0.24(-1.34%) |
May 02, 2024 | 17.61 | 17.80 | 17.38 | 17.75 | 1,096,664 | +0.31(+1.77%) |
May 01, 2024 | 17.30 | 17.76 | 17.14 | 17.44 | 975,661 | +0.07(+0.40%) |
Apr 30, 2024 | 17.35 | 17.75 | 17.31 | 17.37 | 1,347,192 | -0.13(-0.74%) |
Apr 29, 2024 | 17.57 | 17.84 | 17.20 | 17.50 | 2,094,042 | +0.06(+0.34%) |
Apr 26, 2024 | 17.18 | 17.49 | 16.91 | 17.44 | 2,177,007 | +0.34(+1.98%) |
Apr 25, 2024 | 17.46 | 17.52 | 17.10 | 17.11 | 1,358,001 | -0.59(-3.32%) |
Apr 24, 2024 | 17.90 | 18.01 | 17.58 | 17.69 | 1,630,082 | -0.06(-0.34%) |
Apr 23, 2024 | 17.73 | 18.09 | 17.73 | 17.75 | 1,551,453 | +0.05(+0.28%) |
Apr 22, 2024 | 17.82 | 18.00 | 17.59 | 17.70 | 1,833,394 | +0.02(+0.11%) |
Apr 19, 2024 | 18.15 | 18.47 | 17.67 | 17.68 | 1,482,128 | -0.53(-2.89%) |
Apr 18, 2024 | 18.65 | 18.88 | 18.06 | 18.21 | 1,573,009 | -0.50(-2.66%) |
Apr 17, 2024 | 18.93 | 19.11 | 18.69 | 18.71 | 1,085,007 | -0.18(-0.95%) |
Apr 16, 2024 | 18.49 | 19.20 | 18.37 | 18.89 | 1,201,056 | +0.38(+2.04%) |
Apr 15, 2024 | 19.24 | 19.38 | 18.41 | 18.51 | 1,547,387 | -0.76(-3.92%) |
Apr 12, 2024 | 19.56 | 19.66 | 19.26 | 19.26 | 973,568 | -0.42(-2.12%) |
Apr 11, 2024 | 19.69 | 19.88 | 19.40 | 19.68 | 808,635 | +0.05(+0.25%) |
Apr 10, 2024 | 19.55 | 19.93 | 19.50 | 19.63 | 1,238,637 | -0.42(-2.08%) |
Apr 09, 2024 | 19.59 | 20.17 | 19.59 | 20.05 | 1,100,881 | +0.42(+2.13%) |
Apr 08, 2024 | 19.39 | 20.06 | 19.26 | 19.63 | 1,926,968 | +0.52(+2.71%) |
Apr 05, 2024 | 19.06 | 19.35 | 19.02 | 19.11 | 741,621 | -0.05(-0.26%) |
Apr 04, 2024 | 19.33 | 19.75 | 19.02 | 19.16 | 1,045,188 | +0.04(+0.21%) |
Apr 03, 2024 | 19.20 | 19.28 | 18.83 | 19.12 | 1,380,859 | -0.24(-1.23%) |
Apr 02, 2024 | 20.32 | 20.32 | 19.22 | 19.36 | 1,822,673 | -1.36(-6.57%) |