Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 17.51 | 17.54 | 17.40 | 17.44 | 13,649 | -0.31(-1.75%) |
Jun 18, 2024 | 17.72 | 17.79 | 17.70 | 17.75 | 64,016 | -0.05(-0.28%) |
Jun 17, 2024 | 17.58 | 17.80 | 17.58 | 17.80 | 69,964 | +0.06(+0.33%) |
Jun 14, 2024 | 17.80 | 17.80 | 17.66 | 17.74 | 14,124 | +0.15(+0.86%) |
Jun 13, 2024 | 17.70 | 17.70 | 17.48 | 17.59 | 13,176 | +0.09(+0.51%) |
Jun 12, 2024 | 17.58 | 17.63 | 17.50 | 17.50 | 27,006 | +0.21(+1.21%) |
Jun 11, 2024 | 17.31 | 17.40 | 17.11 | 17.29 | 41,414 | -0.10(-0.55%) |
Jun 10, 2024 | 17.26 | 17.40 | 17.13 | 17.39 | 13,738 | -0.05(-0.32%) |
Jun 07, 2024 | 17.50 | 17.67 | 17.44 | 17.44 | 9,953 | -0.36(-2.02%) |
Jun 06, 2024 | 17.62 | 17.80 | 17.60 | 17.80 | 22,586 | +0.23(+1.31%) |
Jun 05, 2024 | 17.28 | 17.59 | 17.28 | 17.57 | 52,117 | -0.12(-0.68%) |
Jun 04, 2024 | 17.54 | 17.69 | 17.38 | 17.69 | 42,021 | -0.32(-1.78%) |
Jun 03, 2024 | 17.86 | 18.06 | 17.81 | 18.01 | 184,695 | +0.04(+0.22%) |
May 31, 2024 | 17.88 | 17.97 | 17.78 | 17.97 | 27,296 | +0.25(+1.41%) |
May 30, 2024 | 17.81 | 17.94 | 17.72 | 17.72 | 15,658 | -0.04(-0.23%) |
May 29, 2024 | 17.86 | 17.92 | 17.76 | 17.76 | 19,456 | -0.51(-2.79%) |
May 28, 2024 | 18.34 | 18.34 | 18.12 | 18.27 | 17,696 | +0.09(+0.52%) |
May 24, 2024 | 18.27 | 18.27 | 18.16 | 18.18 | 12,402 | -0.01(-0.05%) |
May 23, 2024 | 18.39 | 18.39 | 18.13 | 18.19 | 9,269 | -0.02(-0.13%) |
May 22, 2024 | 18.29 | 18.35 | 18.21 | 18.21 | 25,653 | -0.24(-1.30%) |
May 21, 2024 | 18.50 | 18.53 | 18.35 | 18.45 | 183,443 | -0.16(-0.89%) |
May 20, 2024 | 18.32 | 18.66 | 18.11 | 18.61 | 6,908 | -0.05(-0.24%) |
May 17, 2024 | 17.86 | 18.76 | 17.86 | 18.66 | 11,956 | +0.07(+0.38%) |
May 16, 2024 | 18.71 | 18.77 | 18.44 | 18.59 | 28,142 | +0.03(+0.16%) |
May 15, 2024 | 18.28 | 18.56 | 18.28 | 18.56 | 8,903 | +0.18(+0.98%) |
May 14, 2024 | 18.36 | 18.38 | 18.20 | 18.38 | 10,798 | +0.14(+0.77%) |
May 13, 2024 | 18.25 | 18.32 | 18.14 | 18.24 | 50,858 | +0.12(+0.66%) |
May 10, 2024 | 18.23 | 18.24 | 18.07 | 18.12 | 13,236 | +0.12(+0.67%) |
May 09, 2024 | 17.79 | 18.01 | 17.40 | 18.00 | 12,683 | +0.11(+0.64%) |
May 08, 2024 | 17.93 | 17.99 | 17.81 | 17.89 | 7,363 | +0.23(+1.27%) |
May 07, 2024 | 17.78 | 17.85 | 17.65 | 17.66 | 42,512 | -0.01(-0.06%) |
May 06, 2024 | 17.74 | 17.81 | 17.67 | 17.67 | 19,535 | -0.17(-0.96%) |
May 03, 2024 | 17.96 | 18.04 | 17.83 | 17.84 | 16,163 | +0.24(+1.34%) |
May 02, 2024 | 17.39 | 17.61 | 17.34 | 17.61 | 13,329 | -0.04(-0.22%) |
May 01, 2024 | 17.65 | 17.75 | 17.55 | 17.64 | 8,184 | +0.02(+0.09%) |
Apr 30, 2024 | 17.66 | 17.70 | 17.62 | 17.63 | 17,116 | -0.02(-0.14%) |
Apr 29, 2024 | 17.64 | 17.70 | 17.56 | 17.65 | 33,545 | +0.14(+0.83%) |
Apr 26, 2024 | 17.51 | 17.57 | 17.41 | 17.51 | 20,800 | +0.05(+0.29%) |
Apr 25, 2024 | 17.26 | 17.47 | 17.26 | 17.46 | 40,157 | +0.28(+1.63%) |
Apr 24, 2024 | 17.21 | 17.23 | 17.13 | 17.18 | 15,896 | -0.08(-0.46%) |
Apr 23, 2024 | 17.22 | 17.39 | 17.19 | 17.26 | 32,940 | +0.07(+0.41%) |
Apr 22, 2024 | 17.12 | 17.23 | 17.12 | 17.19 | 30,062 | +0.38(+2.26%) |
Apr 19, 2024 | 16.81 | 16.95 | 16.75 | 16.81 | 22,352 | +0.18(+1.08%) |
Apr 18, 2024 | 16.67 | 16.72 | 16.52 | 16.63 | 27,558 | -0.28(-1.66%) |
Apr 17, 2024 | 17.03 | 17.05 | 16.85 | 16.91 | 40,149 | -0.04(-0.26%) |
Apr 16, 2024 | 16.96 | 17.02 | 16.90 | 16.95 | 42,720 | -0.45(-2.56%) |
Apr 15, 2024 | 17.41 | 17.47 | 17.32 | 17.40 | 68,020 | -0.02(-0.11%) |
Apr 12, 2024 | 17.63 | 17.63 | 17.42 | 17.42 | 19,078 | -0.54(-3.01%) |
Apr 11, 2024 | 17.91 | 17.99 | 17.80 | 17.96 | 22,453 | -0.02(-0.10%) |
Apr 10, 2024 | 17.98 | 18.15 | 17.92 | 17.98 | 15,475 | -0.21(-1.17%) |
Apr 09, 2024 | 18.24 | 18.27 | 18.18 | 18.19 | 21,551 | +0.00(+0.00%) |
Apr 08, 2024 | 18.19 | 18.27 | 18.11 | 18.19 | 32,852 | +0.15(+0.83%) |
Apr 05, 2024 | 18.04 | 18.09 | 17.97 | 18.04 | 21,346 | -0.10(-0.55%) |
Apr 04, 2024 | 18.23 | 18.33 | 18.06 | 18.14 | 39,363 | -0.03(-0.17%) |
Apr 03, 2024 | 18.01 | 18.17 | 17.93 | 18.17 | 20,896 | +0.03(+0.15%) |
Apr 02, 2024 | 17.90 | 18.14 | 17.90 | 18.14 | 17,132 | +0.06(+0.34%) |