Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 18.40 | 18.70 | 18.39 | 18.66 | 220,160 | +0.30(+1.63%) |
Jun 05, 2024 | 18.35 | 18.40 | 18.22 | 18.36 | 528,305 | +0.06(+0.33%) |
Jun 04, 2024 | 18.30 | 18.40 | 18.28 | 18.30 | 255,265 | -0.01(-0.05%) |
Jun 03, 2024 | 18.20 | 18.32 | 18.19 | 18.31 | 164,356 | +0.17(+0.94%) |
May 31, 2024 | 18.06 | 18.17 | 18.03 | 18.14 | 96,737 | +0.09(+0.50%) |
May 30, 2024 | 18.00 | 18.09 | 17.97 | 18.05 | 108,459 | +0.08(+0.44%) |
May 29, 2024 | 17.96 | 18.09 | 17.87 | 17.97 | 134,788 | +0.02(+0.11%) |
May 28, 2024 | 17.84 | 18.02 | 17.82 | 17.95 | 105,341 | +0.07(+0.39%) |
May 24, 2024 | 17.69 | 17.89 | 17.67 | 17.88 | 138,854 | +0.18(+1.01%) |
May 23, 2024 | 17.81 | 17.91 | 17.66 | 17.70 | 206,178 | -0.11(-0.61%) |
May 22, 2024 | 17.89 | 17.97 | 17.70 | 17.81 | 232,961 | -0.06(-0.33%) |
May 21, 2024 | 17.76 | 17.98 | 17.76 | 17.87 | 315,953 | +0.13(+0.73%) |
May 20, 2024 | 17.91 | 18.02 | 17.68 | 17.74 | 227,118 | -0.03(-0.17%) |
May 17, 2024 | 17.80 | 17.89 | 17.67 | 17.77 | 258,464 | +0.07(+0.39%) |
May 16, 2024 | 18.01 | 18.09 | 17.62 | 17.70 | 1,697,803 | -0.30(-1.66%) |
May 15, 2024 | 18.09 | 18.09 | 17.95 | 18.00 | 165,917 | -0.03(-0.17%) |
May 14, 2024 | 17.92 | 18.08 | 17.86 | 18.03 | 347,033 | +0.20(+1.11%) |
May 13, 2024 | 18.05 | 18.08 | 17.80 | 17.83 | 157,081 | -0.25(-1.37%) |
May 10, 2024 | 17.94 | 18.09 | 17.91 | 18.08 | 265,320 | +0.25(+1.39%) |
May 09, 2024 | 17.89 | 18.02 | 17.59 | 17.83 | 265,386 | +0.31(+1.76%) |
May 08, 2024 | 17.48 | 17.58 | 17.44 | 17.52 | 86,561 | +0.12(+0.69%) |
May 07, 2024 | 17.57 | 17.57 | 17.40 | 17.40 | 60,495 | -0.07(-0.40%) |
May 06, 2024 | 17.38 | 17.51 | 17.38 | 17.47 | 73,498 | +0.09(+0.51%) |
May 03, 2024 | 17.36 | 17.41 | 17.26 | 17.38 | 98,791 | +0.15(+0.87%) |
May 02, 2024 | 17.35 | 17.37 | 17.19 | 17.23 | 79,503 | -0.02(-0.11%) |
May 01, 2024 | 17.20 | 17.35 | 17.15 | 17.25 | 53,351 | +0.03(+0.17%) |
Apr 30, 2024 | 17.34 | 17.35 | 17.18 | 17.23 | 64,474 | -0.07(-0.40%) |
Apr 29, 2024 | 17.29 | 17.37 | 17.24 | 17.29 | 103,351 | +0.05(+0.29%) |
Apr 26, 2024 | 17.20 | 17.30 | 17.16 | 17.24 | 169,187 | +0.11(+0.64%) |
Apr 25, 2024 | 17.19 | 17.20 | 17.04 | 17.14 | 67,126 | +0.00(+0.00%) |
Apr 24, 2024 | 17.14 | 17.18 | 17.07 | 17.14 | 193,998 | +0.05(+0.29%) |
Apr 23, 2024 | 17.05 | 17.10 | 17.05 | 17.09 | 109,331 | +0.02(+0.12%) |
Apr 22, 2024 | 17.10 | 17.10 | 17.03 | 17.07 | 75,462 | +0.00(+0.00%) |
Apr 19, 2024 | 17.04 | 17.10 | 17.01 | 17.07 | 78,826 | +0.09(+0.53%) |
Apr 18, 2024 | 16.90 | 17.03 | 16.88 | 16.98 | 98,186 | +0.08(+0.47%) |
Apr 17, 2024 | 16.95 | 17.00 | 16.83 | 16.90 | 51,224 | +0.02(+0.12%) |
Apr 16, 2024 | 16.89 | 16.97 | 16.78 | 16.88 | 61,226 | +0.02(+0.12%) |
Apr 15, 2024 | 16.95 | 17.06 | 16.81 | 16.86 | 99,573 | +0.00(+0.00%) |
Apr 12, 2024 | 16.98 | 17.01 | 16.78 | 16.86 | 82,872 | -0.15(-0.88%) |
Apr 11, 2024 | 17.03 | 17.09 | 16.93 | 17.01 | 103,746 | +0.08(+0.47%) |
Apr 10, 2024 | 16.80 | 16.98 | 16.77 | 16.93 | 110,537 | -0.02(-0.12%) |
Apr 09, 2024 | 17.02 | 17.09 | 16.90 | 16.95 | 74,637 | -0.04(-0.23%) |
Apr 08, 2024 | 16.99 | 17.08 | 16.91 | 16.99 | 87,325 | +0.01(+0.06%) |
Apr 05, 2024 | 16.92 | 17.03 | 16.90 | 16.98 | 91,929 | +0.08(+0.47%) |
Apr 04, 2024 | 17.20 | 17.24 | 16.87 | 16.90 | 262,803 | -0.18(-1.05%) |
Apr 03, 2024 | 17.05 | 17.18 | 17.02 | 17.08 | 60,949 | +0.04(+0.23%) |
Apr 02, 2024 | 17.01 | 17.13 | 17.01 | 17.04 | 81,654 | -0.04(-0.23%) |