Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 16.36 | 16.73 | 16.36 | 16.60 | 10,773 | +0.00(+0.00%) |
Jun 07, 2024 | 16.77 | 16.77 | 16.56 | 16.60 | 4,385 | -0.80(-4.60%) |
Jun 06, 2024 | 16.82 | 17.40 | 16.82 | 17.40 | 9,321 | +0.35(+2.05%) |
Jun 05, 2024 | 16.65 | 17.10 | 16.64 | 17.05 | 5,614 | +0.67(+4.09%) |
Jun 04, 2024 | 16.51 | 16.61 | 16.38 | 16.38 | 4,426 | -0.43(-2.56%) |
Jun 03, 2024 | 16.99 | 17.10 | 16.52 | 16.81 | 23,170 | -0.07(-0.41%) |
May 31, 2024 | 16.69 | 16.93 | 16.66 | 16.88 | 5,247 | +0.17(+1.02%) |
May 30, 2024 | 16.92 | 16.92 | 16.50 | 16.71 | 4,651 | +0.07(+0.42%) |
May 29, 2024 | 17.12 | 17.12 | 16.64 | 16.64 | 11,730 | -0.79(-4.53%) |
May 28, 2024 | 18.05 | 18.05 | 17.41 | 17.43 | 13,696 | -0.57(-3.17%) |
May 24, 2024 | 17.85 | 18.02 | 17.78 | 18.00 | 8,686 | +0.39(+2.21%) |
May 23, 2024 | 18.25 | 18.25 | 17.31 | 17.61 | 17,364 | -0.49(-2.71%) |
May 22, 2024 | 18.35 | 18.35 | 17.96 | 18.10 | 16,762 | -0.05(-0.28%) |
May 21, 2024 | 17.85 | 18.27 | 17.85 | 18.15 | 32,292 | +0.07(+0.41%) |
May 20, 2024 | 18.33 | 18.39 | 17.88 | 18.07 | 30,726 | -0.27(-1.44%) |
May 17, 2024 | 17.70 | 18.34 | 17.52 | 18.34 | 33,292 | +0.59(+3.32%) |
May 16, 2024 | 17.81 | 18.01 | 17.60 | 17.75 | 45,194 | -0.23(-1.28%) |
May 15, 2024 | 18.25 | 18.25 | 17.90 | 17.98 | 11,558 | -0.20(-1.10%) |
May 14, 2024 | 18.00 | 18.59 | 17.82 | 18.18 | 24,357 | +0.27(+1.51%) |
May 13, 2024 | 17.71 | 17.91 | 17.42 | 17.91 | 61,177 | +0.23(+1.30%) |
May 10, 2024 | 17.84 | 17.84 | 17.45 | 17.68 | 4,715 | -0.14(-0.79%) |
May 09, 2024 | 17.82 | 17.82 | 17.52 | 17.82 | 12,092 | +0.03(+0.17%) |
May 08, 2024 | 17.52 | 17.82 | 17.51 | 17.79 | 6,768 | +0.27(+1.54%) |
May 07, 2024 | 17.33 | 17.77 | 17.11 | 17.52 | 26,546 | +0.08(+0.46%) |
May 06, 2024 | 17.39 | 17.57 | 17.37 | 17.44 | 37,501 | -0.01(-0.06%) |
May 03, 2024 | 17.65 | 17.65 | 17.26 | 17.45 | 13,353 | +0.06(+0.35%) |
May 02, 2024 | 17.00 | 17.54 | 16.75 | 17.39 | 74,523 | +0.44(+2.60%) |
May 01, 2024 | 16.54 | 17.02 | 16.52 | 16.95 | 58,689 | +0.28(+1.68%) |
Apr 30, 2024 | 16.48 | 16.77 | 16.30 | 16.67 | 29,486 | +0.25(+1.52%) |
Apr 29, 2024 | 16.40 | 16.88 | 16.31 | 16.42 | 81,162 | +0.07(+0.43%) |
Apr 26, 2024 | 15.83 | 16.50 | 15.83 | 16.35 | 19,905 | +0.46(+2.89%) |
Apr 25, 2024 | 16.40 | 16.40 | 15.84 | 15.89 | 43,988 | -0.51(-3.11%) |
Apr 24, 2024 | 16.22 | 16.48 | 16.12 | 16.40 | 50,115 | -0.02(-0.12%) |
Apr 23, 2024 | 16.04 | 16.70 | 16.04 | 16.42 | 21,506 | +0.13(+0.80%) |
Apr 22, 2024 | 14.33 | 16.29 | 14.33 | 16.29 | 77,630 | +1.49(+10.10%) |
Apr 19, 2024 | 14.00 | 14.89 | 14.00 | 14.79 | 70,845 | +1.14(+8.39%) |
Apr 18, 2024 | 13.63 | 13.68 | 13.55 | 13.65 | 49,147 | +0.00(+0.00%) |
Apr 17, 2024 | 13.52 | 13.66 | 13.46 | 13.65 | 19,965 | +0.12(+0.89%) |
Apr 16, 2024 | 13.52 | 13.86 | 13.52 | 13.53 | 12,162 | +0.01(+0.07%) |
Apr 15, 2024 | 13.56 | 13.87 | 13.52 | 13.52 | 48,285 | -0.13(-0.95%) |
Apr 12, 2024 | 13.60 | 13.82 | 13.60 | 13.65 | 16,753 | +0.03(+0.22%) |
Apr 11, 2024 | 13.65 | 13.75 | 13.60 | 13.62 | 10,173 | -0.11(-0.80%) |
Apr 10, 2024 | 13.76 | 13.80 | 13.62 | 13.73 | 21,374 | -0.16(-1.15%) |
Apr 09, 2024 | 13.94 | 13.94 | 13.73 | 13.89 | 12,130 | -0.03(-0.22%) |
Apr 08, 2024 | 13.87 | 14.00 | 13.87 | 13.92 | 7,953 | +0.06(+0.43%) |
Apr 05, 2024 | 14.11 | 14.12 | 13.86 | 13.86 | 7,851 | -0.24(-1.70%) |
Apr 04, 2024 | 14.09 | 14.36 | 13.90 | 14.10 | 12,522 | +0.28(+2.03%) |
Apr 03, 2024 | 14.15 | 14.38 | 13.75 | 13.82 | 19,923 | -0.35(-2.47%) |
Apr 02, 2024 | 14.17 | 14.35 | 14.12 | 14.17 | 17,467 | -0.15(-1.05%) |