Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 16.28 | 16.34 | 16.11 | 16.18 | 18,948 | -0.04(-0.25%) |
Jun 17, 2024 | 16.17 | 16.25 | 16.07 | 16.21 | 7,159 | +0.03(+0.19%) |
Jun 14, 2024 | 16.09 | 16.18 | 16.09 | 16.18 | 11,610 | +0.03(+0.19%) |
Jun 13, 2024 | 16.11 | 16.20 | 16.11 | 16.15 | 6,346 | +0.05(+0.31%) |
Jun 12, 2024 | 16.24 | 16.24 | 16.06 | 16.10 | 19,620 | -0.03(-0.18%) |
Jun 11, 2024 | 16.39 | 16.44 | 15.98 | 16.13 | 29,331 | -0.16(-0.98%) |
Jun 10, 2024 | 16.28 | 16.29 | 16.17 | 16.29 | 8,875 | +0.10(+0.61%) |
Jun 07, 2024 | 16.08 | 16.25 | 16.02 | 16.19 | 7,687 | -0.00(-0.03%) |
Jun 06, 2024 | 16.32 | 16.32 | 16.19 | 16.20 | 10,567 | -0.07(-0.40%) |
Jun 05, 2024 | 16.18 | 16.31 | 16.07 | 16.26 | 20,968 | +0.05(+0.31%) |
Jun 04, 2024 | 16.04 | 16.23 | 15.88 | 16.21 | 14,986 | +0.11(+0.68%) |
Jun 03, 2024 | 16.16 | 16.16 | 16.01 | 16.10 | 7,229 | +0.21(+1.31%) |
May 31, 2024 | 15.81 | 16.16 | 15.81 | 15.90 | 13,482 | +0.11(+0.69%) |
May 30, 2024 | 15.79 | 15.85 | 15.71 | 15.79 | 9,984 | +0.03(+0.19%) |
May 29, 2024 | 15.81 | 15.81 | 15.70 | 15.76 | 14,038 | -0.09(-0.56%) |
May 28, 2024 | 15.98 | 16.04 | 15.83 | 15.85 | 8,212 | +0.01(+0.06%) |
May 24, 2024 | 15.85 | 15.98 | 15.84 | 15.84 | 5,818 | +0.03(+0.20%) |
May 23, 2024 | 15.82 | 15.98 | 15.81 | 15.81 | 17,300 | -0.22(-1.36%) |
May 22, 2024 | 16.23 | 16.25 | 15.84 | 16.03 | 19,443 | -0.26(-1.62%) |
May 21, 2024 | 16.24 | 16.30 | 16.19 | 16.29 | 6,173 | +0.05(+0.28%) |
May 20, 2024 | 16.13 | 16.29 | 16.12 | 16.24 | 11,545 | +0.17(+1.05%) |
May 17, 2024 | 16.09 | 16.29 | 15.89 | 16.08 | 6,046 | +0.07(+0.43%) |
May 16, 2024 | 16.19 | 16.19 | 15.95 | 16.01 | 21,515 | -0.04(-0.25%) |
May 15, 2024 | 16.01 | 16.09 | 15.97 | 16.05 | 18,793 | +0.08(+0.50%) |
May 14, 2024 | 15.97 | 16.01 | 15.93 | 15.97 | 7,685 | -0.03(-0.21%) |
May 13, 2024 | 16.01 | 16.02 | 15.97 | 16.00 | 13,232 | +0.01(+0.06%) |
May 10, 2024 | 16.03 | 16.03 | 15.93 | 15.99 | 8,188 | -0.10(-0.61%) |
May 09, 2024 | 16.06 | 16.12 | 16.06 | 16.09 | 7,192 | +0.03(+0.18%) |
May 08, 2024 | 16.11 | 16.12 | 16.02 | 16.06 | 11,844 | +0.00(+0.00%) |
May 07, 2024 | 15.97 | 16.11 | 15.83 | 16.06 | 11,644 | +0.15(+0.93%) |
May 06, 2024 | 15.71 | 15.92 | 15.71 | 15.91 | 12,465 | +0.17(+1.07%) |
May 03, 2024 | 15.78 | 15.78 | 15.64 | 15.74 | 33,679 | +0.06(+0.38%) |
May 02, 2024 | 15.68 | 15.74 | 15.66 | 15.68 | 8,844 | -0.02(-0.16%) |
May 01, 2024 | 15.78 | 15.78 | 15.63 | 15.71 | 9,517 | +0.10(+0.67%) |
Apr 30, 2024 | 15.58 | 15.60 | 15.51 | 15.60 | 17,562 | +0.03(+0.19%) |
Apr 29, 2024 | 15.81 | 15.91 | 15.56 | 15.58 | 26,221 | -0.22(-1.38%) |
Apr 26, 2024 | 15.81 | 15.81 | 15.78 | 15.79 | 5,079 | +0.03(+0.19%) |
Apr 25, 2024 | 15.80 | 15.90 | 15.76 | 15.76 | 11,588 | -0.18(-1.15%) |
Apr 24, 2024 | 15.87 | 15.95 | 15.85 | 15.95 | 7,725 | -0.07(-0.46%) |
Apr 23, 2024 | 15.89 | 16.02 | 15.61 | 16.02 | 23,061 | +0.33(+2.08%) |
Apr 22, 2024 | 15.67 | 15.78 | 15.62 | 15.69 | 8,410 | +0.04(+0.25%) |
Apr 19, 2024 | 15.72 | 15.75 | 15.62 | 15.65 | 8,191 | -0.01(-0.06%) |
Apr 18, 2024 | 15.62 | 15.89 | 15.62 | 15.66 | 14,521 | +0.00(+0.00%) |
Apr 17, 2024 | 15.67 | 15.74 | 15.65 | 15.66 | 8,156 | +0.05(+0.32%) |
Apr 16, 2024 | 15.63 | 15.79 | 15.60 | 15.61 | 18,809 | -0.02(-0.13%) |
Apr 15, 2024 | 15.83 | 15.86 | 15.56 | 15.63 | 27,444 | -0.25(-1.56%) |
Apr 12, 2024 | 16.04 | 16.07 | 15.88 | 15.88 | 8,243 | -0.13(-0.83%) |
Apr 11, 2024 | 16.05 | 16.06 | 15.86 | 16.01 | 14,050 | +0.00(+0.00%) |
Apr 10, 2024 | 16.02 | 16.09 | 15.91 | 16.01 | 14,490 | -0.09(-0.55%) |
Apr 09, 2024 | 16.11 | 16.14 | 16.08 | 16.10 | 12,797 | -0.04(-0.24%) |
Apr 08, 2024 | 16.01 | 16.14 | 15.99 | 16.14 | 13,617 | +0.15(+0.92%) |
Apr 05, 2024 | 15.89 | 16.04 | 15.84 | 15.99 | 14,866 | +0.11(+0.68%) |
Apr 04, 2024 | 15.87 | 15.89 | 15.84 | 15.89 | 6,495 | +0.01(+0.06%) |
Apr 03, 2024 | 15.79 | 15.92 | 15.79 | 15.88 | 13,731 | +0.00(+0.00%) |
Apr 02, 2024 | 15.90 | 15.90 | 15.78 | 15.88 | 14,436 | -0.02(-0.15%) |