Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 17.53 | 17.63 | 17.31 | 17.55 | 70,549 | -0.02(-0.11%) |
Jun 18, 2024 | 17.56 | 17.75 | 17.35 | 17.57 | 48,344 | +0.14(+0.80%) |
Jun 17, 2024 | 17.68 | 17.76 | 17.29 | 17.43 | 33,458 | -0.32(-1.80%) |
Jun 14, 2024 | 17.64 | 17.90 | 17.64 | 17.75 | 55,232 | -0.04(-0.22%) |
Jun 13, 2024 | 17.87 | 17.92 | 17.72 | 17.79 | 52,869 | +0.01(+0.06%) |
Jun 12, 2024 | 17.83 | 17.86 | 17.62 | 17.78 | 52,501 | +0.09(+0.51%) |
Jun 11, 2024 | 17.80 | 17.81 | 17.51 | 17.69 | 33,757 | -0.06(-0.34%) |
Jun 10, 2024 | 18.01 | 18.01 | 17.59 | 17.75 | 37,198 | -0.23(-1.28%) |
Jun 07, 2024 | 18.05 | 18.05 | 17.89 | 17.98 | 36,600 | +0.02(+0.11%) |
Jun 06, 2024 | 17.80 | 18.05 | 17.79 | 17.96 | 69,473 | +0.09(+0.50%) |
Jun 05, 2024 | 17.96 | 17.96 | 17.75 | 17.87 | 57,085 | +0.01(+0.06%) |
Jun 04, 2024 | 17.93 | 17.97 | 17.68 | 17.86 | 51,706 | +0.08(+0.45%) |
Jun 03, 2024 | 17.64 | 17.88 | 17.59 | 17.78 | 61,629 | +0.07(+0.40%) |
May 31, 2024 | 17.82 | 17.86 | 17.56 | 17.71 | 25,723 | +0.07(+0.40%) |
May 30, 2024 | 17.38 | 17.90 | 17.34 | 17.64 | 42,670 | +0.26(+1.50%) |
May 29, 2024 | 17.30 | 17.45 | 17.23 | 17.38 | 91,814 | +0.08(+0.46%) |
May 28, 2024 | 17.49 | 17.58 | 17.26 | 17.30 | 123,000 | -0.28(-1.59%) |
May 24, 2024 | 17.74 | 17.74 | 17.44 | 17.58 | 43,098 | -0.02(-0.11%) |
May 23, 2024 | 17.81 | 17.81 | 17.57 | 17.60 | 27,088 | -0.17(-0.96%) |
May 22, 2024 | 17.67 | 17.88 | 17.45 | 17.77 | 56,846 | +0.02(+0.11%) |
May 21, 2024 | 17.79 | 17.93 | 17.60 | 17.75 | 82,527 | +0.01(+0.06%) |
May 20, 2024 | 17.50 | 17.91 | 17.27 | 17.74 | 63,130 | +0.50(+2.90%) |
May 17, 2024 | 17.57 | 17.59 | 17.19 | 17.24 | 95,193 | -0.26(-1.49%) |
May 16, 2024 | 17.35 | 17.61 | 17.35 | 17.50 | 77,003 | +0.00(+0.00%) |
May 15, 2024 | 17.74 | 17.74 | 17.45 | 17.50 | 29,560 | -0.06(-0.34%) |
May 14, 2024 | 17.61 | 17.64 | 17.45 | 17.56 | 58,211 | +0.06(+0.34%) |
May 13, 2024 | 17.56 | 17.80 | 17.35 | 17.50 | 54,748 | +0.06(+0.34%) |
May 10, 2024 | 17.71 | 17.71 | 17.27 | 17.44 | 97,412 | -0.07(-0.40%) |
May 09, 2024 | 17.38 | 17.82 | 17.38 | 17.51 | 109,411 | +0.09(+0.51%) |
May 08, 2024 | 17.56 | 17.79 | 17.32 | 17.42 | 34,732 | -0.02(-0.11%) |
May 07, 2024 | 17.61 | 17.68 | 17.26 | 17.44 | 43,896 | -0.02(-0.11%) |
May 06, 2024 | 17.46 | 17.53 | 17.20 | 17.46 | 83,758 | +0.02(+0.11%) |
May 03, 2024 | 17.55 | 17.57 | 17.40 | 17.44 | 16,661 | +0.00(+0.00%) |
May 02, 2024 | 17.51 | 17.53 | 17.36 | 17.44 | 37,706 | +0.05(+0.29%) |
May 01, 2024 | 17.48 | 17.48 | 17.28 | 17.39 | 25,752 | +0.10(+0.58%) |
Apr 30, 2024 | 17.52 | 17.63 | 17.26 | 17.29 | 49,193 | -0.11(-0.63%) |
Apr 29, 2024 | 17.26 | 17.50 | 17.26 | 17.40 | 50,336 | +0.02(+0.11%) |
Apr 26, 2024 | 17.12 | 17.60 | 17.12 | 17.38 | 45,087 | +0.20(+1.16%) |
Apr 25, 2024 | 17.40 | 17.40 | 17.12 | 17.18 | 36,527 | -0.09(-0.52%) |
Apr 24, 2024 | 17.40 | 17.68 | 17.13 | 17.27 | 45,117 | -0.18(-1.03%) |
Apr 23, 2024 | 17.61 | 17.62 | 17.32 | 17.45 | 46,026 | -0.17(-0.96%) |
Apr 22, 2024 | 17.85 | 17.85 | 17.56 | 17.62 | 62,329 | -0.18(-1.01%) |
Apr 19, 2024 | 17.55 | 17.89 | 17.48 | 17.80 | 35,095 | +0.26(+1.47%) |
Apr 18, 2024 | 17.26 | 17.54 | 17.26 | 17.54 | 23,327 | +0.26(+1.50%) |
Apr 17, 2024 | 17.55 | 17.55 | 17.16 | 17.28 | 35,392 | -0.05(-0.29%) |
Apr 16, 2024 | 17.43 | 17.43 | 17.10 | 17.33 | 28,283 | +0.08(+0.46%) |
Apr 15, 2024 | 17.51 | 17.82 | 17.20 | 17.25 | 32,731 | -0.11(-0.63%) |
Apr 12, 2024 | 17.16 | 17.43 | 17.16 | 17.36 | 15,125 | +0.22(+1.28%) |
Apr 11, 2024 | 17.10 | 17.26 | 16.86 | 17.14 | 61,061 | +0.22(+1.29%) |
Apr 10, 2024 | 17.54 | 17.57 | 16.88 | 16.92 | 68,034 | -0.50(-2.85%) |
Apr 09, 2024 | 17.76 | 17.76 | 17.37 | 17.42 | 33,112 | -0.23(-1.30%) |
Apr 08, 2024 | 17.57 | 17.75 | 17.49 | 17.65 | 28,657 | +0.08(+0.45%) |
Apr 05, 2024 | 17.85 | 17.85 | 17.41 | 17.57 | 47,568 | -0.16(-0.90%) |
Apr 04, 2024 | 17.85 | 17.88 | 17.62 | 17.73 | 60,021 | +0.00(+0.00%) |
Apr 03, 2024 | 17.99 | 17.99 | 17.60 | 17.73 | 48,196 | -0.05(-0.28%) |
Apr 02, 2024 | 17.89 | 17.92 | 17.65 | 17.78 | 42,734 | +0.04(+0.22%) |