Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 17.93 | 18.09 | 17.80 | 17.89 | 72,135 | +0.05(+0.28%) |
Jun 11, 2024 | 17.74 | 17.85 | 17.57 | 17.84 | 54,718 | +0.20(+1.13%) |
Jun 10, 2024 | 17.63 | 17.76 | 17.43 | 17.64 | 75,498 | +0.11(+0.60%) |
Jun 07, 2024 | 17.75 | 17.78 | 17.53 | 17.53 | 110,653 | -0.19(-1.04%) |
Jun 06, 2024 | 17.74 | 17.75 | 17.70 | 17.72 | 91,950 | +0.06(+0.32%) |
Jun 05, 2024 | 17.67 | 17.71 | 17.61 | 17.66 | 89,345 | +0.08(+0.44%) |
Jun 04, 2024 | 17.55 | 17.60 | 17.47 | 17.59 | 35,203 | +0.05(+0.27%) |
Jun 03, 2024 | 17.48 | 17.56 | 17.39 | 17.54 | 46,629 | +0.08(+0.44%) |
May 31, 2024 | 17.42 | 17.50 | 17.20 | 17.46 | 93,819 | +0.03(+0.17%) |
May 30, 2024 | 17.76 | 17.76 | 17.43 | 17.43 | 49,616 | -0.37(-2.06%) |
May 29, 2024 | 17.76 | 17.85 | 17.69 | 17.80 | 33,149 | -0.01(-0.05%) |
May 28, 2024 | 17.68 | 17.83 | 17.67 | 17.81 | 67,129 | +0.12(+0.65%) |
May 24, 2024 | 17.67 | 17.73 | 17.53 | 17.69 | 38,930 | +0.20(+1.16%) |
May 23, 2024 | 17.75 | 17.83 | 17.45 | 17.49 | 48,987 | -0.19(-1.09%) |
May 22, 2024 | 17.71 | 17.75 | 17.64 | 17.68 | 43,996 | -0.08(-0.43%) |
May 21, 2024 | 17.74 | 17.80 | 17.70 | 17.76 | 40,070 | +0.06(+0.33%) |
May 20, 2024 | 17.63 | 17.79 | 17.63 | 17.70 | 87,112 | +0.09(+0.49%) |
May 17, 2024 | 17.60 | 17.66 | 17.60 | 17.62 | 75,014 | +0.02(+0.11%) |
May 16, 2024 | 17.52 | 17.61 | 17.52 | 17.60 | 27,329 | +0.08(+0.44%) |
May 15, 2024 | 17.37 | 17.52 | 17.37 | 17.52 | 50,426 | +0.22(+1.25%) |
May 14, 2024 | 17.22 | 17.35 | 17.14 | 17.30 | 37,770 | +0.15(+0.87%) |
May 13, 2024 | 16.76 | 17.15 | 16.75 | 17.15 | 88,510 | +0.04(+0.23%) |
May 10, 2024 | 17.04 | 17.15 | 16.87 | 17.11 | 49,904 | -0.09(-0.51%) |
May 09, 2024 | 17.14 | 17.20 | 17.04 | 17.20 | 24,885 | +0.09(+0.51%) |
May 08, 2024 | 17.07 | 17.14 | 17.07 | 17.12 | 51,864 | -0.01(-0.06%) |
May 07, 2024 | 16.98 | 17.17 | 16.98 | 17.13 | 47,510 | +0.14(+0.85%) |
May 06, 2024 | 16.87 | 16.98 | 16.80 | 16.98 | 63,425 | +0.22(+1.31%) |
May 03, 2024 | 16.82 | 16.82 | 16.60 | 16.76 | 72,605 | -0.02(-0.11%) |
May 02, 2024 | 16.65 | 16.78 | 16.61 | 16.78 | 58,756 | +0.18(+1.06%) |
May 01, 2024 | 16.59 | 16.80 | 16.55 | 16.60 | 63,873 | +0.10(+0.62%) |
Apr 30, 2024 | 16.72 | 16.80 | 16.50 | 16.50 | 35,124 | -0.22(-1.33%) |
Apr 29, 2024 | 16.87 | 16.87 | 16.65 | 16.72 | 55,932 | -0.24(-1.42%) |
Apr 26, 2024 | 16.95 | 16.97 | 16.90 | 16.97 | 100,473 | +0.85(+5.29%) |
Apr 25, 2024 | 15.71 | 16.17 | 15.71 | 16.11 | 78,828 | -0.26(-1.59%) |
Apr 24, 2024 | 16.32 | 16.37 | 16.23 | 16.37 | 46,998 | +0.09(+0.57%) |
Apr 23, 2024 | 16.23 | 16.34 | 16.20 | 16.28 | 19,904 | +0.15(+0.92%) |
Apr 22, 2024 | 16.01 | 16.23 | 15.98 | 16.13 | 126,010 | +0.19(+1.16%) |
Apr 19, 2024 | 16.17 | 16.17 | 15.82 | 15.95 | 34,898 | -0.19(-1.15%) |
Apr 18, 2024 | 16.06 | 16.23 | 16.02 | 16.13 | 47,461 | +0.06(+0.40%) |
Apr 17, 2024 | 16.09 | 16.21 | 16.00 | 16.07 | 36,401 | +0.10(+0.64%) |
Apr 16, 2024 | 15.94 | 16.09 | 15.91 | 15.96 | 17,540 | -0.07(-0.46%) |
Apr 15, 2024 | 16.30 | 16.34 | 15.98 | 16.04 | 45,407 | -0.21(-1.26%) |
Apr 12, 2024 | 16.29 | 16.29 | 16.22 | 16.24 | 93,256 | -0.04(-0.28%) |
Apr 11, 2024 | 16.25 | 16.30 | 16.22 | 16.29 | 47,753 | +0.06(+0.40%) |
Apr 10, 2024 | 16.14 | 16.22 | 16.12 | 16.22 | 35,593 | +0.05(+0.30%) |
Apr 09, 2024 | 16.12 | 16.20 | 16.09 | 16.17 | 30,529 | +0.12(+0.75%) |
Apr 08, 2024 | 15.96 | 16.07 | 15.92 | 16.05 | 33,479 | +0.13(+0.79%) |
Apr 05, 2024 | 15.64 | 15.95 | 15.64 | 15.93 | 56,184 | +0.26(+1.66%) |
Apr 04, 2024 | 15.90 | 15.94 | 15.67 | 15.67 | 37,711 | -0.24(-1.49%) |
Apr 03, 2024 | 15.82 | 15.91 | 15.82 | 15.90 | 45,824 | +0.01(+0.07%) |
Apr 02, 2024 | 15.84 | 15.90 | 15.79 | 15.89 | 64,366 | -0.01(-0.05%) |