Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 16.38 | 16.89 | 16.32 | 16.87 | 24,112 | +0.39(+2.37%) |
Jun 05, 2024 | 16.51 | 16.60 | 16.10 | 16.48 | 60,186 | +0.00(+0.00%) |
Jun 04, 2024 | 17.34 | 17.34 | 16.25 | 16.48 | 64,374 | -0.94(-5.40%) |
Jun 03, 2024 | 18.23 | 18.23 | 17.03 | 17.42 | 43,286 | -0.82(-4.50%) |
May 31, 2024 | 18.15 | 18.28 | 18.00 | 18.24 | 18,918 | +0.22(+1.22%) |
May 30, 2024 | 17.89 | 18.19 | 17.67 | 18.02 | 19,633 | +0.28(+1.58%) |
May 29, 2024 | 18.07 | 18.58 | 17.61 | 17.74 | 31,373 | -0.51(-2.79%) |
May 28, 2024 | 18.49 | 18.66 | 18.05 | 18.25 | 37,091 | -0.09(-0.49%) |
May 24, 2024 | 17.51 | 18.34 | 17.51 | 18.34 | 45,188 | +0.80(+4.56%) |
May 23, 2024 | 18.38 | 18.52 | 17.45 | 17.54 | 34,480 | -0.86(-4.67%) |
May 22, 2024 | 18.68 | 18.68 | 18.00 | 18.40 | 35,921 | +0.19(+1.04%) |
May 21, 2024 | 18.65 | 18.65 | 18.05 | 18.21 | 41,156 | -0.20(-1.09%) |
May 20, 2024 | 18.55 | 18.92 | 18.18 | 18.41 | 62,283 | -0.20(-1.07%) |
May 17, 2024 | 18.54 | 18.66 | 18.18 | 18.61 | 17,255 | +0.13(+0.70%) |
May 16, 2024 | 18.25 | 18.49 | 17.90 | 18.48 | 26,845 | +0.26(+1.43%) |
May 15, 2024 | 18.62 | 18.71 | 17.99 | 18.22 | 35,078 | -0.32(-1.73%) |
May 14, 2024 | 18.33 | 18.76 | 18.33 | 18.54 | 27,154 | +0.29(+1.59%) |
May 13, 2024 | 19.08 | 19.11 | 18.20 | 18.25 | 42,815 | -0.83(-4.35%) |
May 10, 2024 | 19.71 | 19.88 | 18.93 | 19.08 | 21,542 | -0.49(-2.50%) |
May 09, 2024 | 19.17 | 19.66 | 19.00 | 19.57 | 47,982 | +0.54(+2.84%) |
May 08, 2024 | 19.05 | 19.25 | 19.03 | 19.03 | 21,077 | -0.11(-0.57%) |
May 07, 2024 | 19.24 | 19.34 | 19.00 | 19.14 | 32,630 | +0.34(+1.81%) |
May 06, 2024 | 18.62 | 19.18 | 18.62 | 18.80 | 29,005 | +0.29(+1.57%) |
May 03, 2024 | 18.99 | 19.45 | 18.01 | 18.51 | 26,046 | -0.88(-4.54%) |
May 02, 2024 | 18.51 | 19.64 | 18.51 | 19.39 | 23,831 | +0.91(+4.92%) |
May 01, 2024 | 18.56 | 18.90 | 18.00 | 18.48 | 39,913 | -0.17(-0.91%) |
Apr 30, 2024 | 19.23 | 19.23 | 18.52 | 18.65 | 32,620 | -0.80(-4.11%) |
Apr 29, 2024 | 19.71 | 19.71 | 19.30 | 19.45 | 22,761 | -0.08(-0.41%) |
Apr 26, 2024 | 19.37 | 19.57 | 19.15 | 19.53 | 24,646 | +0.14(+0.72%) |
Apr 25, 2024 | 19.50 | 19.50 | 19.12 | 19.39 | 22,278 | -0.06(-0.31%) |
Apr 24, 2024 | 19.50 | 19.55 | 19.08 | 19.45 | 25,371 | -0.05(-0.26%) |
Apr 23, 2024 | 19.51 | 19.91 | 19.33 | 19.50 | 18,850 | +0.05(+0.26%) |
Apr 22, 2024 | 19.53 | 19.64 | 19.26 | 19.45 | 39,113 | -0.10(-0.51%) |
Apr 19, 2024 | 18.90 | 19.55 | 18.90 | 19.55 | 42,463 | +0.54(+2.84%) |
Apr 18, 2024 | 19.45 | 19.45 | 18.78 | 19.01 | 36,416 | -0.17(-0.89%) |
Apr 17, 2024 | 19.35 | 19.60 | 18.99 | 19.18 | 21,894 | -0.26(-1.34%) |
Apr 16, 2024 | 19.13 | 19.64 | 19.12 | 19.44 | 25,621 | -0.11(-0.56%) |
Apr 15, 2024 | 19.61 | 20.13 | 19.40 | 19.55 | 46,222 | +0.07(+0.36%) |
Apr 12, 2024 | 19.72 | 19.91 | 19.22 | 19.48 | 22,720 | -0.20(-1.02%) |
Apr 11, 2024 | 20.11 | 20.42 | 19.46 | 19.68 | 19,895 | -0.33(-1.65%) |
Apr 10, 2024 | 19.26 | 20.14 | 19.22 | 20.01 | 38,316 | +0.50(+2.56%) |
Apr 09, 2024 | 19.94 | 19.94 | 19.35 | 19.51 | 14,765 | -0.43(-2.16%) |
Apr 08, 2024 | 20.33 | 20.46 | 19.77 | 19.94 | 14,496 | -0.33(-1.63%) |
Apr 05, 2024 | 19.87 | 20.38 | 19.87 | 20.27 | 22,017 | +0.45(+2.27%) |
Apr 04, 2024 | 19.76 | 19.98 | 19.59 | 19.82 | 24,465 | +0.06(+0.30%) |
Apr 03, 2024 | 19.87 | 20.00 | 19.72 | 19.76 | 24,260 | +0.04(+0.20%) |
Apr 02, 2024 | 19.86 | 19.89 | 19.35 | 19.72 | 21,469 | +0.16(+0.82%) |