Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 17.22 | 17.30 | 17.16 | 17.26 | 4,128 | +0.09(+0.52%) |
Jun 06, 2024 | 17.12 | 17.18 | 17.12 | 17.17 | 8,332 | +0.27(+1.61%) |
Jun 05, 2024 | 16.88 | 16.93 | 16.80 | 16.90 | 18,263 | +0.01(+0.04%) |
Jun 04, 2024 | 16.87 | 16.91 | 16.79 | 16.89 | 11,756 | -0.21(-1.23%) |
Jun 03, 2024 | 17.16 | 17.16 | 17.08 | 17.10 | 16,671 | +0.10(+0.59%) |
May 31, 2024 | 16.85 | 17.00 | 16.85 | 17.00 | 7,832 | +0.05(+0.29%) |
May 30, 2024 | 16.77 | 16.95 | 16.77 | 16.95 | 4,125 | +0.21(+1.25%) |
May 29, 2024 | 16.69 | 16.76 | 16.69 | 16.74 | 6,250 | -0.19(-1.12%) |
May 28, 2024 | 16.93 | 16.99 | 16.93 | 16.93 | 8,848 | +0.24(+1.44%) |
May 24, 2024 | 16.74 | 16.78 | 16.69 | 16.69 | 20,825 | -0.02(-0.12%) |
May 23, 2024 | 16.91 | 16.91 | 16.71 | 16.71 | 3,343 | -0.07(-0.42%) |
May 22, 2024 | 16.95 | 16.95 | 16.78 | 16.78 | 6,639 | -0.29(-1.70%) |
May 21, 2024 | 16.98 | 17.14 | 16.96 | 17.07 | 5,200 | -0.18(-1.04%) |
May 20, 2024 | 17.26 | 17.34 | 17.24 | 17.25 | 6,261 | +0.04(+0.23%) |
May 17, 2024 | 17.14 | 17.21 | 17.05 | 17.21 | 10,481 | +0.18(+1.06%) |
May 16, 2024 | 16.96 | 17.06 | 16.93 | 17.03 | 4,697 | -0.02(-0.12%) |
May 15, 2024 | 17.19 | 17.19 | 16.94 | 17.05 | 11,736 | -0.94(-5.23%) |
May 14, 2024 | 17.92 | 18.08 | 17.92 | 17.99 | 9,178 | +0.25(+1.39%) |
May 13, 2024 | 17.56 | 17.75 | 17.56 | 17.74 | 22,630 | +0.32(+1.86%) |
May 10, 2024 | 17.30 | 17.42 | 17.30 | 17.42 | 10,097 | +0.16(+0.93%) |
May 09, 2024 | 17.19 | 17.26 | 17.19 | 17.26 | 43,472 | +0.24(+1.41%) |
May 08, 2024 | 17.06 | 17.10 | 16.99 | 17.02 | 5,965 | -0.05(-0.29%) |
May 07, 2024 | 17.09 | 17.14 | 17.00 | 17.07 | 11,323 | +0.18(+1.07%) |
May 06, 2024 | 16.79 | 16.89 | 16.79 | 16.89 | 6,718 | +0.15(+0.90%) |
May 03, 2024 | 16.68 | 16.80 | 16.62 | 16.74 | 7,363 | +0.19(+1.15%) |
May 02, 2024 | 16.61 | 16.61 | 16.44 | 16.55 | 22,769 | +0.59(+3.70%) |
May 01, 2024 | 16.43 | 16.43 | 15.96 | 15.96 | 79,213 | -0.14(-0.87%) |
Apr 30, 2024 | 16.06 | 16.20 | 15.97 | 16.10 | 7,139 | +0.04(+0.24%) |
Apr 29, 2024 | 16.18 | 16.18 | 16.05 | 16.06 | 12,129 | -0.18(-1.09%) |
Apr 26, 2024 | 16.32 | 16.38 | 16.18 | 16.24 | 32,127 | -1.18(-6.78%) |
Apr 25, 2024 | 16.98 | 17.64 | 16.98 | 17.42 | 95,313 | +0.36(+2.11%) |
Apr 24, 2024 | 16.99 | 17.06 | 16.91 | 17.06 | 8,111 | -0.01(-0.06%) |
Apr 23, 2024 | 16.99 | 17.07 | 16.76 | 17.07 | 12,765 | +0.52(+3.14%) |
Apr 22, 2024 | 16.48 | 16.61 | 16.38 | 16.55 | 18,418 | -0.05(-0.30%) |
Apr 19, 2024 | 16.73 | 16.75 | 16.53 | 16.60 | 14,514 | +0.09(+0.55%) |
Apr 18, 2024 | 16.57 | 16.65 | 16.50 | 16.51 | 12,714 | -0.11(-0.66%) |
Apr 17, 2024 | 16.81 | 16.81 | 16.46 | 16.62 | 20,091 | +0.08(+0.48%) |
Apr 16, 2024 | 16.52 | 16.54 | 16.35 | 16.54 | 43,581 | -0.12(-0.72%) |
Apr 15, 2024 | 16.80 | 16.95 | 16.62 | 16.66 | 8,349 | -0.06(-0.36%) |
Apr 12, 2024 | 16.93 | 16.98 | 16.61 | 16.72 | 79,492 | -0.57(-3.30%) |
Apr 11, 2024 | 17.38 | 17.38 | 17.06 | 17.29 | 11,110 | -0.36(-2.04%) |
Apr 10, 2024 | 17.52 | 17.65 | 17.51 | 17.65 | 7,968 | +0.07(+0.40%) |
Apr 09, 2024 | 17.75 | 17.75 | 17.58 | 17.58 | 5,539 | -0.19(-1.07%) |
Apr 08, 2024 | 17.81 | 17.84 | 17.74 | 17.77 | 49,886 | +0.10(+0.57%) |
Apr 05, 2024 | 17.72 | 17.73 | 17.60 | 17.67 | 19,353 | -0.03(-0.17%) |
Apr 04, 2024 | 17.82 | 17.88 | 17.53 | 17.70 | 65,491 | +0.21(+1.20%) |
Apr 03, 2024 | 17.34 | 17.49 | 17.34 | 17.49 | 3,331 | +0.37(+2.16%) |
Apr 02, 2024 | 17.01 | 17.15 | 17.01 | 17.12 | 16,038 | +0.12(+0.71%) |