Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 16.83 | 16.83 | 16.61 | 16.72 | 21,110 | -0.08(-0.48%) |
Jun 14, 2024 | 16.76 | 16.89 | 16.67 | 16.80 | 17,678 | +0.04(+0.24%) |
Jun 13, 2024 | 16.76 | 16.88 | 16.72 | 16.76 | 16,986 | +0.00(+0.00%) |
Jun 12, 2024 | 16.74 | 16.90 | 16.74 | 16.76 | 8,988 | +0.13(+0.78%) |
Jun 11, 2024 | 16.80 | 16.82 | 16.55 | 16.63 | 11,906 | -0.24(-1.40%) |
Jun 10, 2024 | 16.80 | 16.93 | 16.69 | 16.87 | 22,221 | +0.01(+0.06%) |
Jun 07, 2024 | 16.86 | 16.94 | 16.84 | 16.86 | 15,230 | -0.03(-0.18%) |
Jun 06, 2024 | 16.88 | 16.95 | 16.87 | 16.89 | 17,144 | +0.03(+0.18%) |
Jun 05, 2024 | 16.81 | 16.90 | 16.77 | 16.86 | 39,434 | +0.15(+0.89%) |
Jun 04, 2024 | 16.62 | 16.84 | 16.48 | 16.71 | 70,356 | +0.23(+1.39%) |
Jun 03, 2024 | 16.33 | 16.53 | 16.30 | 16.48 | 15,697 | +0.23(+1.41%) |
May 31, 2024 | 16.31 | 16.34 | 16.00 | 16.25 | 52,215 | -0.04(-0.24%) |
May 30, 2024 | 16.25 | 16.32 | 16.01 | 16.29 | 50,325 | +0.07(+0.43%) |
May 29, 2024 | 16.46 | 16.46 | 16.19 | 16.22 | 78,034 | -0.37(-2.22%) |
May 28, 2024 | 16.67 | 16.67 | 16.50 | 16.59 | 56,984 | -0.03(-0.18%) |
May 24, 2024 | 16.62 | 16.90 | 16.50 | 16.62 | 97,305 | +0.03(+0.18%) |
May 23, 2024 | 16.63 | 16.63 | 16.26 | 16.59 | 94,524 | +0.09(+0.54%) |
May 22, 2024 | 16.67 | 16.67 | 16.49 | 16.50 | 50,319 | -0.10(-0.60%) |
May 21, 2024 | 16.54 | 16.61 | 16.44 | 16.60 | 27,177 | +0.09(+0.54%) |
May 20, 2024 | 16.29 | 16.52 | 16.29 | 16.51 | 48,331 | +0.19(+1.16%) |
May 17, 2024 | 16.39 | 16.41 | 16.30 | 16.32 | 18,451 | -0.04(-0.24%) |
May 16, 2024 | 16.37 | 16.39 | 16.29 | 16.36 | 30,378 | +0.01(+0.06%) |
May 15, 2024 | 16.24 | 16.36 | 16.23 | 16.35 | 45,335 | +0.23(+1.42%) |
May 14, 2024 | 15.93 | 16.14 | 15.93 | 16.12 | 41,288 | +0.16(+1.00%) |
May 13, 2024 | 16.11 | 16.11 | 15.96 | 15.96 | 33,087 | -0.09(-0.56%) |
May 10, 2024 | 16.12 | 16.18 | 16.05 | 16.05 | 17,273 | -0.05(-0.28%) |
May 09, 2024 | 15.91 | 16.21 | 15.88 | 16.10 | 48,350 | +0.25(+1.56%) |
May 08, 2024 | 15.86 | 15.92 | 15.83 | 15.85 | 20,183 | -0.04(-0.25%) |
May 07, 2024 | 15.90 | 15.95 | 15.86 | 15.89 | 21,406 | +0.08(+0.50%) |
May 06, 2024 | 15.97 | 15.98 | 15.77 | 15.81 | 49,586 | -0.04(-0.25%) |
May 03, 2024 | 15.70 | 15.86 | 15.69 | 15.85 | 60,952 | +0.29(+1.84%) |
May 02, 2024 | 15.49 | 15.56 | 15.45 | 15.56 | 72,568 | +0.19(+1.22%) |
May 01, 2024 | 15.32 | 15.49 | 15.32 | 15.37 | 61,249 | +0.03(+0.19%) |
Apr 30, 2024 | 15.36 | 15.49 | 15.35 | 15.35 | 97,861 | -0.07(-0.45%) |
Apr 29, 2024 | 15.43 | 15.47 | 15.39 | 15.41 | 31,393 | +0.05(+0.32%) |
Apr 26, 2024 | 15.21 | 15.39 | 15.21 | 15.36 | 29,860 | +0.24(+1.57%) |
Apr 25, 2024 | 15.00 | 15.21 | 14.99 | 15.13 | 21,160 | -0.05(-0.33%) |
Apr 24, 2024 | 15.21 | 15.22 | 15.11 | 15.18 | 33,791 | +0.02(+0.13%) |
Apr 23, 2024 | 15.01 | 15.19 | 15.00 | 15.16 | 33,502 | +0.24(+1.59%) |
Apr 22, 2024 | 14.82 | 14.99 | 14.79 | 14.92 | 65,523 | +0.21(+1.41%) |
Apr 19, 2024 | 14.76 | 14.83 | 14.65 | 14.71 | 30,881 | -0.05(-0.33%) |
Apr 18, 2024 | 14.81 | 14.92 | 14.75 | 14.76 | 33,495 | -0.03(-0.20%) |
Apr 17, 2024 | 14.87 | 14.92 | 14.77 | 14.79 | 33,725 | +0.03(+0.20%) |
Apr 16, 2024 | 14.82 | 14.88 | 14.76 | 14.76 | 38,298 | -0.08(-0.53%) |
Apr 15, 2024 | 15.14 | 15.20 | 14.81 | 14.84 | 29,460 | -0.19(-1.25%) |
Apr 12, 2024 | 15.33 | 15.33 | 15.02 | 15.03 | 42,519 | -0.39(-2.56%) |
Apr 11, 2024 | 15.43 | 15.47 | 15.34 | 15.42 | 52,695 | +0.03(+0.19%) |
Apr 10, 2024 | 15.57 | 15.57 | 15.34 | 15.39 | 49,478 | -0.22(-1.43%) |
Apr 09, 2024 | 15.70 | 15.72 | 15.61 | 15.62 | 48,033 | -0.02(-0.13%) |
Apr 08, 2024 | 15.65 | 15.68 | 15.61 | 15.64 | 18,164 | +0.08(+0.50%) |
Apr 05, 2024 | 15.51 | 15.66 | 15.47 | 15.56 | 34,111 | +0.07(+0.44%) |
Apr 04, 2024 | 15.78 | 16.01 | 15.47 | 15.49 | 23,162 | -0.17(-1.06%) |
Apr 03, 2024 | 15.68 | 15.80 | 15.62 | 15.66 | 83,264 | +0.03(+0.19%) |
Apr 02, 2024 | 15.71 | 15.71 | 15.61 | 15.63 | 34,727 | -0.26(-1.61%) |