Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 15.94 | 15.94 | 15.40 | 15.59 | 12,323 | -1.33(-7.86%) |
Jun 20, 2024 | 16.89 | 16.92 | 16.89 | 16.92 | 1,548 | +0.02(+0.13%) |
Jun 18, 2024 | 17.00 | 17.44 | 16.66 | 16.90 | 7,109 | -0.47(-2.73%) |
Jun 17, 2024 | 16.71 | 17.59 | 16.71 | 17.37 | 1,768 | +0.22(+1.28%) |
Jun 14, 2024 | 17.17 | 17.17 | 16.51 | 17.15 | 4,954 | -0.26(-1.49%) |
Jun 13, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 329 | -0.09(-0.51%) |
Jun 12, 2024 | 17.56 | 17.57 | 17.46 | 17.50 | 1,777 | +0.12(+0.69%) |
Jun 11, 2024 | 17.82 | 17.82 | 17.38 | 17.38 | 1,595 | -0.45(-2.52%) |
Jun 10, 2024 | 17.82 | 17.83 | 17.61 | 17.83 | 2,138 | +0.23(+1.31%) |
Jun 07, 2024 | 17.83 | 17.83 | 17.60 | 17.60 | 1,677 | -0.09(-0.51%) |
Jun 06, 2024 | 17.83 | 17.83 | 17.55 | 17.69 | 2,452 | +0.15(+0.86%) |
Jun 05, 2024 | 17.00 | 17.83 | 17.00 | 17.54 | 6,016 | +0.50(+2.93%) |
Jun 04, 2024 | 17.12 | 17.25 | 17.01 | 17.04 | 1,990 | +0.38(+2.26%) |
Jun 03, 2024 | 16.68 | 17.71 | 16.66 | 16.66 | 1,338 | -0.74(-4.23%) |
May 31, 2024 | 16.31 | 17.40 | 16.31 | 17.40 | 2,585 | +0.45(+2.63%) |
May 29, 2024 | 16.95 | 242 | -0.43(-2.49%) | |||
May 28, 2024 | 17.23 | 17.39 | 17.23 | 17.39 | 630 | -0.24(-1.37%) |
May 24, 2024 | 16.85 | 17.63 | 16.85 | 17.63 | 1,034 | +0.95(+5.69%) |
May 23, 2024 | 17.80 | 18.01 | 16.54 | 16.68 | 3,417 | -1.19(-6.67%) |
May 22, 2024 | 17.89 | 18.04 | 17.80 | 17.87 | 6,034 | -0.02(-0.12%) |
May 21, 2024 | 17.80 | 17.91 | 17.63 | 17.89 | 7,714 | +0.52(+2.98%) |
May 20, 2024 | 17.39 | 17.65 | 16.84 | 17.38 | 6,999 | +0.32(+1.89%) |
May 17, 2024 | 17.51 | 17.57 | 17.05 | 17.05 | 1,388 | -0.59(-3.36%) |
May 16, 2024 | 17.22 | 17.65 | 16.71 | 17.65 | 6,360 | +0.49(+2.88%) |
May 15, 2024 | 17.28 | 17.30 | 17.15 | 17.15 | 4,064 | -0.07(-0.40%) |
May 14, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 491 | +0.01(+0.04%) |
May 13, 2024 | 17.05 | 17.21 | 17.04 | 17.21 | 3,734 | +0.33(+1.98%) |
May 10, 2024 | 16.61 | 16.88 | 16.61 | 16.88 | 1,218 | -0.17(-1.02%) |
May 08, 2024 | 17.05 | 83 | +0.39(+2.36%) | |||
May 07, 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 311 | +0.02(+0.13%) |
May 06, 2024 | 16.70 | 16.78 | 16.64 | 16.64 | 1,621 | +0.13(+0.78%) |
May 03, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 471 | +0.02(+0.12%) |
May 02, 2024 | 16.49 | 16.49 | 16.42 | 16.49 | 2,345 | -0.00(-0.03%) |
Apr 30, 2024 | 16.49 | 270 | +0.02(+0.15%) | |||
Apr 29, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 485 | -0.02(-0.11%) |
Apr 26, 2024 | 16.52 | 16.60 | 15.89 | 16.49 | 5,755 | -0.12(-0.74%) |
Apr 25, 2024 | 16.53 | 16.61 | 16.46 | 16.61 | 2,068 | +0.00(+0.00%) |
Apr 24, 2024 | 16.51 | 16.61 | 16.49 | 16.61 | 2,755 | +0.08(+0.49%) |
Apr 23, 2024 | 16.56 | 16.61 | 16.53 | 16.53 | 1,944 | +0.29(+1.76%) |
Apr 22, 2024 | 16.50 | 16.61 | 16.25 | 16.25 | 2,343 | -0.32(-1.92%) |
Apr 19, 2024 | 16.61 | 16.61 | 16.56 | 16.56 | 1,549 | +0.29(+1.80%) |
Apr 18, 2024 | 16.49 | 16.49 | 15.83 | 16.27 | 4,374 | -0.20(-1.19%) |
Apr 17, 2024 | 16.61 | 16.61 | 16.37 | 16.47 | 2,729 | -0.15(-0.88%) |
Apr 16, 2024 | 16.70 | 16.70 | 16.61 | 16.61 | 1,382 | +0.24(+1.49%) |
Apr 15, 2024 | 16.61 | 16.63 | 16.37 | 16.37 | 1,937 | +0.00(+0.00%) |
Apr 12, 2024 | 16.51 | 16.51 | 16.37 | 16.37 | 1,458 | +0.02(+0.12%) |
Apr 11, 2024 | 16.51 | 16.51 | 16.32 | 16.35 | 1,461 | +0.18(+1.08%) |
Apr 10, 2024 | 16.17 | 16.46 | 16.17 | 16.17 | 2,494 | -0.17(-1.02%) |
Apr 09, 2024 | 16.45 | 16.64 | 16.32 | 16.34 | 4,570 | -0.13(-0.77%) |
Apr 08, 2024 | 16.66 | 16.66 | 16.12 | 16.47 | 2,217 | -0.23(-1.40%) |
Apr 05, 2024 | 16.36 | 17.10 | 16.36 | 16.70 | 723 | -0.11(-0.64%) |
Apr 04, 2024 | 16.50 | 16.81 | 16.49 | 16.81 | 1,018 | +0.54(+3.30%) |
Apr 03, 2024 | 16.13 | 17.10 | 16.13 | 16.27 | 2,631 | -0.21(-1.26%) |
Apr 02, 2024 | 16.14 | 16.48 | 16.14 | 16.48 | 1,866 | +0.16(+0.97%) |