Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 17.00 | 17.34 | 16.86 | 17.13 | 2,096,816 | -0.75(-4.19%) |
Jun 10, 2024 | 17.83 | 18.02 | 17.80 | 17.88 | 326,652 | +0.06(+0.34%) |
Jun 07, 2024 | 18.04 | 18.25 | 17.82 | 17.82 | 425,329 | -0.32(-1.76%) |
Jun 06, 2024 | 17.70 | 18.25 | 17.70 | 18.14 | 509,476 | +0.21(+1.17%) |
Jun 05, 2024 | 17.88 | 18.05 | 17.77 | 17.93 | 1,076,902 | -0.01(-0.06%) |
Jun 04, 2024 | 17.93 | 17.99 | 17.78 | 17.94 | 537,660 | -0.03(-0.17%) |
Jun 03, 2024 | 17.95 | 18.13 | 17.79 | 17.97 | 964,241 | +0.16(+0.90%) |
May 31, 2024 | 17.32 | 17.89 | 17.27 | 17.81 | 948,609 | +0.19(+1.08%) |
May 30, 2024 | 17.73 | 17.84 | 17.49 | 17.62 | 1,091,844 | -0.18(-1.01%) |
May 29, 2024 | 17.72 | 17.86 | 17.62 | 17.80 | 598,403 | -0.06(-0.34%) |
May 28, 2024 | 17.60 | 17.97 | 17.50 | 17.86 | 884,970 | +0.27(+1.53%) |
May 24, 2024 | 17.50 | 17.62 | 17.11 | 17.59 | 736,043 | +0.08(+0.46%) |
May 23, 2024 | 17.61 | 17.84 | 17.07 | 17.51 | 1,695,181 | -0.05(-0.28%) |
May 22, 2024 | 17.63 | 17.88 | 17.45 | 17.56 | 986,340 | -0.12(-0.68%) |
May 21, 2024 | 18.15 | 18.15 | 17.61 | 17.68 | 765,244 | -0.60(-3.28%) |
May 20, 2024 | 18.60 | 18.86 | 18.17 | 18.28 | 499,972 | -0.30(-1.61%) |
May 17, 2024 | 18.65 | 18.80 | 18.22 | 18.58 | 463,428 | +0.05(+0.27%) |
May 16, 2024 | 18.40 | 18.76 | 18.15 | 18.53 | 501,971 | +0.27(+1.48%) |
May 15, 2024 | 18.21 | 18.39 | 18.01 | 18.26 | 366,307 | +0.15(+0.83%) |
May 14, 2024 | 18.21 | 18.23 | 17.92 | 18.11 | 564,795 | -0.08(-0.44%) |
May 13, 2024 | 18.06 | 18.37 | 17.95 | 18.19 | 592,190 | +0.20(+1.11%) |
May 10, 2024 | 18.59 | 18.84 | 17.87 | 17.99 | 826,270 | -0.42(-2.28%) |
May 09, 2024 | 18.60 | 18.78 | 18.35 | 18.41 | 532,821 | +0.11(+0.60%) |
May 08, 2024 | 18.58 | 18.79 | 18.19 | 18.30 | 779,432 | -0.48(-2.56%) |
May 07, 2024 | 18.65 | 18.80 | 18.40 | 18.78 | 933,828 | -0.22(-1.16%) |
May 06, 2024 | 19.42 | 19.49 | 18.83 | 19.00 | 742,081 | -0.25(-1.30%) |
May 03, 2024 | 18.85 | 19.38 | 18.56 | 19.25 | 711,438 | +0.50(+2.67%) |
May 02, 2024 | 18.39 | 18.96 | 18.12 | 18.75 | 1,129,144 | +0.89(+4.98%) |