Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 17.54 | 17.66 | 17.36 | 17.38 | 12,740 | -0.43(-2.43%) |
Jun 12, 2024 | 17.85 | 17.93 | 17.81 | 17.81 | 4,499 | +0.16(+0.92%) |
Jun 11, 2024 | 18.16 | 18.16 | 17.65 | 17.65 | 25,463 | -0.99(-5.31%) |
Jun 10, 2024 | 18.50 | 18.68 | 18.49 | 18.64 | 12,968 | +0.09(+0.49%) |
Jun 07, 2024 | 18.61 | 18.62 | 18.54 | 18.55 | 4,832 | -0.06(-0.32%) |
Jun 06, 2024 | 18.50 | 18.61 | 18.50 | 18.61 | 6,874 | +0.15(+0.79%) |
Jun 05, 2024 | 18.46 | 18.53 | 18.37 | 18.46 | 8,287 | -0.04(-0.21%) |
Jun 04, 2024 | 18.59 | 18.60 | 18.42 | 18.50 | 3,739 | -0.01(-0.05%) |
Jun 03, 2024 | 18.47 | 18.56 | 18.41 | 18.51 | 5,355 | +0.18(+0.99%) |
May 31, 2024 | 18.33 | 18.37 | 18.31 | 18.33 | 6,931 | +0.07(+0.41%) |
May 30, 2024 | 18.17 | 18.31 | 18.17 | 18.25 | 2,714 | +0.13(+0.74%) |
May 29, 2024 | 18.22 | 18.22 | 18.12 | 18.12 | 3,567 | -0.20(-1.09%) |
May 28, 2024 | 17.90 | 18.33 | 17.90 | 18.32 | 15,515 | +0.52(+2.92%) |
May 24, 2024 | 17.76 | 17.82 | 17.76 | 17.80 | 15,274 | +0.29(+1.63%) |
May 23, 2024 | 17.68 | 17.75 | 17.47 | 17.52 | 4,198 | -0.12(-0.70%) |
May 22, 2024 | 17.72 | 17.77 | 17.61 | 17.64 | 2,575 | -0.16(-0.87%) |
May 21, 2024 | 17.82 | 17.82 | 17.79 | 17.80 | 1,617 | +0.01(+0.05%) |
May 20, 2024 | 17.80 | 17.82 | 17.73 | 17.79 | 3,842 | -0.01(-0.06%) |
May 17, 2024 | 17.74 | 17.80 | 17.68 | 17.80 | 4,719 | +0.08(+0.46%) |
May 16, 2024 | 17.68 | 17.71 | 17.59 | 17.71 | 4,527 | -0.01(-0.07%) |
May 15, 2024 | 17.60 | 17.73 | 17.60 | 17.73 | 6,042 | +0.20(+1.16%) |
May 14, 2024 | 17.60 | 17.60 | 17.51 | 17.52 | 5,017 | +0.06(+0.33%) |
May 13, 2024 | 17.70 | 17.70 | 17.45 | 17.47 | 9,341 | +0.31(+1.79%) |
May 10, 2024 | 17.10 | 17.17 | 17.10 | 17.16 | 7,356 | +0.17(+1.00%) |
May 09, 2024 | 16.81 | 17.00 | 16.81 | 16.99 | 5,352 | +0.36(+2.18%) |
May 08, 2024 | 16.44 | 16.66 | 16.44 | 16.63 | 1,843 | +0.17(+1.03%) |
May 07, 2024 | 16.48 | 16.50 | 16.41 | 16.46 | 11,104 | +0.07(+0.43%) |
May 06, 2024 | 16.33 | 16.47 | 16.33 | 16.39 | 4,105 | +0.13(+0.80%) |
May 03, 2024 | 16.27 | 16.31 | 16.19 | 16.26 | 5,096 | +0.14(+0.86%) |
May 02, 2024 | 16.09 | 16.12 | 16.02 | 16.12 | 2,596 | +0.30(+1.89%) |
May 01, 2024 | 15.82 | 15.85 | 15.77 | 15.82 | 1,916 | -0.11(-0.72%) |
Apr 30, 2024 | 16.00 | 16.03 | 15.87 | 15.94 | 4,934 | -0.00(-0.03%) |
Apr 29, 2024 | 15.80 | 15.94 | 15.80 | 15.94 | 1,504 | +0.15(+0.97%) |
Apr 26, 2024 | 15.50 | 15.82 | 15.50 | 15.79 | 6,484 | +0.32(+2.05%) |
Apr 25, 2024 | 15.40 | 15.47 | 15.40 | 15.47 | 1,770 | +0.03(+0.16%) |
Apr 24, 2024 | 15.41 | 15.47 | 15.41 | 15.44 | 1,101 | +0.08(+0.50%) |
Apr 23, 2024 | 15.25 | 15.37 | 15.25 | 15.37 | 1,310 | +0.01(+0.06%) |
Apr 22, 2024 | 15.24 | 15.42 | 15.18 | 15.36 | 7,906 | +0.16(+1.08%) |
Apr 19, 2024 | 15.16 | 15.24 | 15.16 | 15.19 | 4,761 | +0.23(+1.51%) |
Apr 18, 2024 | 15.09 | 15.10 | 14.97 | 14.97 | 1,001 | -0.14(-0.91%) |
Apr 17, 2024 | 15.08 | 15.14 | 15.06 | 15.11 | 2,571 | +0.09(+0.60%) |
Apr 16, 2024 | 15.01 | 15.02 | 14.90 | 15.02 | 5,080 | -0.12(-0.80%) |
Apr 15, 2024 | 15.24 | 15.32 | 15.10 | 15.14 | 7,025 | -0.05(-0.33%) |
Apr 12, 2024 | 15.25 | 15.27 | 15.19 | 15.19 | 2,401 | -0.15(-1.00%) |
Apr 11, 2024 | 15.15 | 15.34 | 15.15 | 15.34 | 6,702 | +0.24(+1.60%) |
Apr 10, 2024 | 15.11 | 15.12 | 15.03 | 15.10 | 7,906 | -0.07(-0.44%) |
Apr 09, 2024 | 15.22 | 15.22 | 15.11 | 15.16 | 820 | -0.09(-0.59%) |
Apr 08, 2024 | 15.33 | 15.33 | 15.22 | 15.26 | 3,882 | +0.01(+0.03%) |
Apr 05, 2024 | 15.22 | 15.28 | 15.20 | 15.25 | 3,108 | -0.07(-0.49%) |
Apr 04, 2024 | 15.49 | 15.50 | 15.32 | 15.32 | 1,653 | -0.11(-0.68%) |
Apr 03, 2024 | 15.27 | 15.49 | 15.25 | 15.43 | 3,834 | +0.31(+2.05%) |
Apr 02, 2024 | 15.18 | 15.18 | 15.04 | 15.12 | 2,373 | +0.06(+0.43%) |