Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 16.89 | 16.98 | 16.81 | 16.94 | 55,952 | +0.09(+0.53%) |
Jun 10, 2024 | 16.80 | 16.85 | 16.78 | 16.85 | 22,181 | +0.08(+0.48%) |
Jun 07, 2024 | 16.82 | 16.82 | 16.73 | 16.77 | 27,705 | -0.09(-0.53%) |
Jun 06, 2024 | 16.80 | 16.89 | 16.80 | 16.86 | 25,981 | -0.01(-0.06%) |
Jun 05, 2024 | 16.82 | 16.89 | 16.80 | 16.87 | 24,713 | +0.07(+0.42%) |
Jun 04, 2024 | 16.85 | 16.99 | 16.73 | 16.80 | 58,486 | +0.00(+0.00%) |
Jun 03, 2024 | 16.74 | 16.80 | 16.60 | 16.80 | 68,789 | +0.12(+0.72%) |
May 31, 2024 | 16.51 | 16.70 | 16.41 | 16.68 | 55,773 | +0.26(+1.58%) |
May 30, 2024 | 16.28 | 16.55 | 16.28 | 16.42 | 29,993 | +0.11(+0.67%) |
May 29, 2024 | 16.42 | 16.44 | 16.25 | 16.31 | 34,940 | -0.12(-0.73%) |
May 28, 2024 | 16.55 | 16.61 | 16.38 | 16.43 | 39,330 | +0.01(+0.06%) |
May 24, 2024 | 16.35 | 16.53 | 16.35 | 16.42 | 34,407 | +0.07(+0.43%) |
May 23, 2024 | 16.76 | 16.76 | 16.33 | 16.35 | 47,372 | -0.31(-1.86%) |
May 22, 2024 | 16.67 | 16.75 | 16.64 | 16.66 | 37,030 | +0.04(+0.24%) |
May 21, 2024 | 16.66 | 16.70 | 16.60 | 16.62 | 38,164 | +0.04(+0.24%) |
May 20, 2024 | 16.58 | 16.66 | 16.51 | 16.58 | 66,626 | +0.00(+0.00%) |
May 17, 2024 | 16.66 | 16.66 | 16.48 | 16.58 | 41,455 | -0.01(-0.06%) |
May 16, 2024 | 16.65 | 16.69 | 16.56 | 16.59 | 46,836 | +0.01(+0.06%) |
May 15, 2024 | 16.71 | 16.80 | 16.53 | 16.58 | 33,623 | -0.07(-0.42%) |
May 14, 2024 | 16.78 | 16.80 | 16.61 | 16.65 | 29,258 | -0.08(-0.48%) |
May 13, 2024 | 16.77 | 16.77 | 16.66 | 16.73 | 22,667 | +0.04(+0.24%) |
May 10, 2024 | 16.65 | 16.69 | 16.57 | 16.69 | 43,084 | +0.04(+0.26%) |
May 09, 2024 | 16.69 | 16.69 | 16.54 | 16.65 | 43,080 | +0.06(+0.36%) |
May 08, 2024 | 16.68 | 16.84 | 16.52 | 16.59 | 84,178 | -0.13(-0.77%) |
May 07, 2024 | 16.84 | 16.86 | 16.65 | 16.72 | 112,156 | +0.02(+0.12%) |
May 06, 2024 | 16.63 | 16.76 | 16.51 | 16.70 | 80,998 | +0.20(+1.20%) |
May 03, 2024 | 16.24 | 16.63 | 16.19 | 16.50 | 126,735 | +0.34(+2.09%) |
May 02, 2024 | 16.18 | 16.27 | 16.11 | 16.16 | 49,613 | -0.05(-0.31%) |
May 01, 2024 | 16.05 | 16.23 | 15.99 | 16.21 | 42,917 | +0.07(+0.43%) |
Apr 30, 2024 | 16.18 | 16.26 | 16.11 | 16.14 | 55,169 | -0.04(-0.25%) |
Apr 29, 2024 | 16.17 | 16.21 | 16.11 | 16.18 | 23,958 | +0.05(+0.31%) |
Apr 26, 2024 | 15.98 | 16.17 | 15.96 | 16.13 | 34,807 | +0.23(+1.44%) |
Apr 25, 2024 | 16.05 | 16.05 | 15.73 | 15.90 | 52,396 | -0.32(-1.96%) |
Apr 24, 2024 | 16.20 | 16.22 | 16.03 | 16.22 | 45,251 | +0.07(+0.43%) |
Apr 23, 2024 | 15.79 | 16.15 | 15.76 | 16.15 | 40,505 | +0.38(+2.39%) |
Apr 22, 2024 | 15.59 | 15.77 | 15.58 | 15.77 | 21,654 | +0.21(+1.34%) |
Apr 19, 2024 | 15.53 | 15.76 | 15.49 | 15.56 | 55,447 | -0.03(-0.19%) |
Apr 18, 2024 | 15.73 | 15.73 | 15.51 | 15.59 | 58,342 | -0.08(-0.51%) |
Apr 17, 2024 | 15.77 | 15.77 | 15.54 | 15.67 | 68,949 | +0.06(+0.38%) |
Apr 16, 2024 | 15.29 | 15.67 | 15.15 | 15.61 | 65,928 | +0.34(+2.21%) |
Apr 15, 2024 | 15.78 | 15.78 | 15.26 | 15.28 | 98,399 | -0.47(-2.96%) |
Apr 12, 2024 | 15.88 | 15.88 | 15.58 | 15.74 | 101,361 | -0.20(-1.25%) |
Apr 11, 2024 | 16.13 | 16.13 | 15.78 | 15.94 | 74,198 | -0.10(-0.62%) |
Apr 10, 2024 | 16.17 | 16.23 | 15.95 | 16.04 | 97,002 | -0.20(-1.20%) |
Apr 09, 2024 | 16.12 | 16.28 | 16.02 | 16.24 | 53,360 | +0.16(+0.98%) |
Apr 08, 2024 | 16.12 | 16.16 | 16.03 | 16.08 | 57,843 | -0.02(-0.12%) |
Apr 05, 2024 | 16.14 | 16.14 | 16.05 | 16.10 | 67,988 | -0.09(-0.55%) |
Apr 04, 2024 | 16.40 | 16.43 | 16.11 | 16.19 | 65,975 | -0.14(-0.84%) |
Apr 03, 2024 | 16.20 | 16.33 | 16.16 | 16.32 | 43,738 | +0.12(+0.73%) |
Apr 02, 2024 | 16.23 | 16.27 | 16.17 | 16.21 | 44,878 | -0.08(-0.48%) |