Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 17.24 | 17.40 | 17.13 | 17.16 | 149,935 | -0.10(-0.58%) |
Jun 24, 2024 | 17.00 | 17.35 | 16.94 | 17.26 | 61,691 | +0.27(+1.59%) |
Jun 21, 2024 | 17.01 | 17.16 | 16.99 | 16.99 | 177,795 | -0.12(-0.70%) |
Jun 20, 2024 | 17.20 | 17.32 | 17.07 | 17.11 | 108,035 | -0.17(-0.98%) |
Jun 19, 2024 | 17.06 | 17.28 | 17.03 | 17.28 | 53,755 | +0.13(+0.76%) |
Jun 18, 2024 | 16.94 | 17.32 | 16.94 | 17.15 | 101,348 | +0.10(+0.59%) |
Jun 17, 2024 | 17.08 | 17.18 | 16.94 | 17.05 | 138,493 | -0.11(-0.64%) |
Jun 14, 2024 | 16.85 | 17.23 | 16.61 | 17.16 | 112,814 | +0.14(+0.82%) |
Jun 13, 2024 | 17.29 | 17.33 | 17.00 | 17.02 | 151,418 | -0.35(-2.01%) |
Jun 12, 2024 | 17.50 | 17.55 | 17.21 | 17.37 | 72,647 | +0.12(+0.70%) |
Jun 11, 2024 | 17.29 | 17.33 | 17.10 | 17.25 | 85,856 | -0.15(-0.86%) |
Jun 10, 2024 | 17.10 | 17.50 | 16.95 | 17.40 | 126,830 | +0.15(+0.87%) |
Jun 07, 2024 | 17.26 | 17.36 | 17.16 | 17.25 | 64,221 | -0.06(-0.35%) |
Jun 06, 2024 | 17.11 | 17.41 | 17.01 | 17.31 | 228,065 | +0.21(+1.23%) |
Jun 05, 2024 | 16.87 | 17.13 | 16.78 | 17.10 | 106,587 | +0.13(+0.77%) |
Jun 04, 2024 | 16.76 | 17.17 | 16.76 | 16.97 | 175,145 | +0.05(+0.30%) |
Jun 03, 2024 | 16.51 | 16.98 | 16.32 | 16.92 | 332,283 | +0.43(+2.61%) |
May 31, 2024 | 16.31 | 16.56 | 16.21 | 16.49 | 197,428 | +0.40(+2.49%) |
May 30, 2024 | 15.86 | 16.11 | 15.84 | 16.09 | 83,445 | +0.23(+1.45%) |
May 29, 2024 | 15.69 | 15.88 | 15.67 | 15.86 | 134,342 | +0.15(+0.95%) |
May 28, 2024 | 15.76 | 15.79 | 15.58 | 15.71 | 38,813 | +0.01(+0.06%) |
May 27, 2024 | 15.74 | 15.79 | 15.42 | 15.70 | 51,239 | +0.06(+0.38%) |
May 24, 2024 | 15.38 | 15.76 | 15.38 | 15.64 | 74,456 | +0.35(+2.29%) |
May 23, 2024 | 15.12 | 15.33 | 15.12 | 15.29 | 57,047 | +0.14(+0.92%) |
May 22, 2024 | 15.12 | 15.40 | 15.11 | 15.15 | 86,840 | -0.02(-0.13%) |
May 21, 2024 | 15.30 | 15.30 | 15.12 | 15.17 | 116,744 | -0.07(-0.46%) |
May 17, 2024 | 15.24 | 0 | +0.08(+0.53%) | |||
May 16, 2024 | 15.26 | 15.47 | 15.16 | 15.16 | 54,104 | -0.10(-0.66%) |
May 15, 2024 | 15.43 | 15.46 | 15.16 | 15.26 | 167,204 | -0.19(-1.23%) |
May 14, 2024 | 15.63 | 15.70 | 15.41 | 15.45 | 112,165 | -0.29(-1.84%) |
May 13, 2024 | 15.51 | 15.75 | 15.49 | 15.74 | 97,948 | +0.12(+0.77%) |
May 10, 2024 | 15.70 | 15.75 | 15.56 | 15.62 | 45,095 | -0.09(-0.57%) |
May 09, 2024 | 15.98 | 16.03 | 15.59 | 15.71 | 90,164 | -0.22(-1.38%) |
May 08, 2024 | 15.51 | 16.02 | 15.50 | 15.93 | 309,597 | +0.26(+1.66%) |
May 07, 2024 | 15.50 | 15.72 | 15.48 | 15.67 | 139,868 | +0.16(+1.03%) |
May 06, 2024 | 15.97 | 15.97 | 15.46 | 15.51 | 154,098 | -0.27(-1.71%) |
May 03, 2024 | 16.00 | 16.44 | 15.68 | 15.78 | 154,239 | -0.19(-1.19%) |
May 02, 2024 | 15.90 | 16.02 | 15.72 | 15.97 | 62,908 | +0.09(+0.57%) |
May 01, 2024 | 15.62 | 16.10 | 15.60 | 15.88 | 93,037 | +0.23(+1.47%) |
Apr 30, 2024 | 16.18 | 16.30 | 15.65 | 15.65 | 95,897 | -0.59(-3.63%) |
Apr 29, 2024 | 15.92 | 16.25 | 15.85 | 16.24 | 121,737 | +0.26(+1.63%) |
Apr 26, 2024 | 16.21 | 16.35 | 15.95 | 15.98 | 94,264 | -0.27(-1.66%) |
Apr 25, 2024 | 15.94 | 16.39 | 15.92 | 16.25 | 94,077 | +0.23(+1.44%) |
Apr 24, 2024 | 16.14 | 16.27 | 15.99 | 16.02 | 58,202 | -0.13(-0.80%) |
Apr 23, 2024 | 15.98 | 16.23 | 15.92 | 16.15 | 138,994 | +0.07(+0.44%) |
Apr 22, 2024 | 16.03 | 16.22 | 15.97 | 16.08 | 116,088 | -0.10(-0.62%) |
Apr 19, 2024 | 15.97 | 16.34 | 15.97 | 16.18 | 43,707 | +0.17(+1.06%) |
Apr 18, 2024 | 16.14 | 16.26 | 15.97 | 16.01 | 64,530 | -0.08(-0.50%) |
Apr 17, 2024 | 16.20 | 16.37 | 16.02 | 16.09 | 68,239 | -0.13(-0.80%) |
Apr 16, 2024 | 16.28 | 16.39 | 16.04 | 16.22 | 177,676 | -0.10(-0.61%) |
Apr 15, 2024 | 16.68 | 16.68 | 16.32 | 16.32 | 86,043 | -0.23(-1.39%) |
Apr 12, 2024 | 17.01 | 17.15 | 16.52 | 16.55 | 98,415 | -0.28(-1.66%) |
Apr 11, 2024 | 17.01 | 17.12 | 16.63 | 16.83 | 427,209 | -0.13(-0.77%) |
Apr 10, 2024 | 16.95 | 17.11 | 16.88 | 16.96 | 201,158 | +0.00(+0.00%) |
Apr 09, 2024 | 16.95 | 17.07 | 16.87 | 16.96 | 188,071 | +0.01(+0.06%) |
Apr 08, 2024 | 16.75 | 16.97 | 16.62 | 16.95 | 230,003 | +0.25(+1.50%) |
Apr 05, 2024 | 16.41 | 16.78 | 16.38 | 16.70 | 406,595 | +0.25(+1.52%) |
Apr 04, 2024 | 17.24 | 17.49 | 16.37 | 16.45 | 204,230 | -0.63(-3.69%) |
Apr 03, 2024 | 16.54 | 17.12 | 16.30 | 17.08 | 345,577 | +0.59(+3.58%) |
Apr 02, 2024 | 16.28 | 16.56 | 16.07 | 16.49 | 237,315 | +0.06(+0.37%) |