Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 17.48 | 17.48 | 17.33 | 17.33 | 3,429 | -0.11(-0.63%) |
Jun 27, 2024 | 17.59 | 17.62 | 17.41 | 17.44 | 2,866 | -0.16(-0.91%) |
Jun 26, 2024 | 17.43 | 17.62 | 17.41 | 17.60 | 2,279 | +0.09(+0.51%) |
Jun 25, 2024 | 17.59 | 17.74 | 17.51 | 17.51 | 1,362 | -0.11(-0.62%) |
Jun 24, 2024 | 17.57 | 17.62 | 17.41 | 17.62 | 2,604 | +0.10(+0.57%) |
Jun 21, 2024 | 17.52 | 17.88 | 17.52 | 17.52 | 5,036 | -0.07(-0.40%) |
Jun 20, 2024 | 17.61 | 17.65 | 17.51 | 17.59 | 4,318 | +0.06(+0.34%) |
Jun 18, 2024 | 17.58 | 17.58 | 17.52 | 17.53 | 1,679 | +0.04(+0.23%) |
Jun 17, 2024 | 17.42 | 17.49 | 17.42 | 17.49 | 1,657 | +0.00(+0.00%) |
Jun 14, 2024 | 17.45 | 17.51 | 17.45 | 17.49 | 2,606 | -0.02(-0.14%) |
Jun 13, 2024 | 17.65 | 17.65 | 17.45 | 17.51 | 1,197 | -0.10(-0.54%) |
Jun 12, 2024 | 17.54 | 17.73 | 17.54 | 17.61 | 705 | +0.06(+0.34%) |
Jun 11, 2024 | 17.51 | 17.59 | 17.51 | 17.55 | 1,265 | -0.04(-0.23%) |
Jun 10, 2024 | 17.88 | 17.88 | 17.56 | 17.59 | 5,744 | -0.23(-1.29%) |
Jun 07, 2024 | 17.45 | 17.85 | 17.45 | 17.82 | 2,665 | +0.12(+0.65%) |
Jun 06, 2024 | 17.71 | 17.71 | 17.70 | 17.70 | 1,091 | +0.20(+1.17%) |
Jun 05, 2024 | 17.51 | 17.70 | 17.44 | 17.50 | 3,484 | -0.09(-0.53%) |
Jun 04, 2024 | 17.47 | 17.82 | 17.47 | 17.59 | 1,563 | +0.15(+0.84%) |
Jun 03, 2024 | 17.40 | 18.00 | 17.40 | 17.45 | 2,129 | +0.05(+0.26%) |
May 31, 2024 | 17.99 | 17.99 | 17.40 | 17.40 | 9,881 | -0.32(-1.81%) |
May 30, 2024 | 17.36 | 17.88 | 17.30 | 17.72 | 3,685 | +0.37(+2.13%) |
May 29, 2024 | 17.31 | 17.35 | 17.30 | 17.35 | 3,622 | +0.00(+0.00%) |
May 28, 2024 | 17.40 | 17.40 | 17.33 | 17.35 | 3,383 | -0.05(-0.29%) |
May 24, 2024 | 17.41 | 17.41 | 17.35 | 17.40 | 1,077 | +0.10(+0.58%) |
May 23, 2024 | 17.30 | 17.32 | 17.27 | 17.30 | 9,982 | -0.02(-0.12%) |
May 22, 2024 | 17.31 | 17.36 | 17.29 | 17.32 | 9,319 | +0.02(+0.12%) |
May 21, 2024 | 17.37 | 17.37 | 17.18 | 17.30 | 2,304 | -0.09(-0.52%) |
May 20, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 173 | +0.02(+0.12%) |
May 17, 2024 | 17.38 | 17.44 | 17.30 | 17.37 | 7,190 | -0.06(-0.36%) |
May 16, 2024 | 17.33 | 17.65 | 17.33 | 17.43 | 4,363 | -0.16(-0.89%) |
May 15, 2024 | 17.30 | 17.60 | 17.30 | 17.59 | 2,777 | +0.15(+0.86%) |
May 14, 2024 | 17.68 | 17.78 | 17.44 | 17.44 | 4,636 | -0.56(-3.11%) |
May 13, 2024 | 18.05 | 18.05 | 17.90 | 18.00 | 7,454 | +0.19(+1.07%) |
May 10, 2024 | 18.25 | 18.25 | 17.76 | 17.81 | 3,314 | +0.01(+0.06%) |
May 09, 2024 | 17.80 | 17.84 | 17.71 | 17.80 | 11,963 | +0.02(+0.11%) |
May 08, 2024 | 17.80 | 17.88 | 17.61 | 17.78 | 9,830 | +0.00(+0.00%) |
May 07, 2024 | 18.20 | 18.20 | 17.61 | 17.78 | 4,051 | -0.27(-1.50%) |
May 06, 2024 | 18.13 | 18.13 | 18.04 | 18.05 | 1,305 | +0.06(+0.33%) |
May 03, 2024 | 17.95 | 18.11 | 17.95 | 17.99 | 6,032 | +0.04(+0.22%) |
May 02, 2024 | 17.72 | 17.95 | 17.71 | 17.95 | 4,545 | +0.34(+1.93%) |
May 01, 2024 | 17.75 | 17.75 | 17.61 | 17.61 | 383 | -0.03(-0.17%) |
Apr 30, 2024 | 17.60 | 17.70 | 17.53 | 17.64 | 6,437 | -0.08(-0.45%) |
Apr 29, 2024 | 17.62 | 17.74 | 17.58 | 17.72 | 10,116 | +0.05(+0.28%) |
Apr 26, 2024 | 17.60 | 17.70 | 17.60 | 17.67 | 2,042 | +0.04(+0.22%) |
Apr 25, 2024 | 17.70 | 17.76 | 17.58 | 17.63 | 7,742 | -0.13(-0.72%) |
Apr 24, 2024 | 17.60 | 17.76 | 17.60 | 17.76 | 1,659 | -0.15(-0.83%) |
Apr 23, 2024 | 17.95 | 17.95 | 17.62 | 17.91 | 1,455 | +0.13(+0.73%) |
Apr 22, 2024 | 17.80 | 17.80 | 17.78 | 17.78 | 1,036 | +0.19(+1.05%) |
Apr 19, 2024 | 17.67 | 17.85 | 17.59 | 17.59 | 3,276 | -0.05(-0.31%) |
Apr 18, 2024 | 17.67 | 17.73 | 17.60 | 17.65 | 5,110 | -0.27(-1.52%) |
Apr 17, 2024 | 17.89 | 17.92 | 17.89 | 17.92 | 1,780 | -0.04(-0.21%) |
Apr 16, 2024 | 17.60 | 17.96 | 17.59 | 17.96 | 5,523 | +0.36(+2.05%) |
Apr 15, 2024 | 17.60 | 17.61 | 17.60 | 17.60 | 7,507 | -0.25(-1.40%) |
Apr 12, 2024 | 17.86 | 17.86 | 17.85 | 17.85 | 639 | +0.09(+0.51%) |
Apr 11, 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 322 | -0.09(-0.50%) |
Apr 10, 2024 | 18.28 | 18.28 | 17.85 | 17.85 | 2,893 | -0.43(-2.37%) |
Apr 09, 2024 | 18.47 | 18.50 | 18.24 | 18.28 | 2,294 | -0.19(-1.01%) |
Apr 08, 2024 | 18.20 | 18.47 | 18.20 | 18.47 | 1,434 | +0.00(+0.00%) |
Apr 05, 2024 | 18.02 | 18.47 | 18.02 | 18.47 | 345 | -0.24(-1.28%) |
Apr 04, 2024 | 18.80 | 18.80 | 18.70 | 18.71 | 2,244 | +0.01(+0.05%) |
Apr 03, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 1,115 | +0.28(+1.52%) |
Apr 02, 2024 | 18.57 | 18.57 | 18.42 | 18.42 | 2,089 | -0.11(-0.59%) |