Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.61 | 18.72 | 18.36 | 18.43 | 378,362 | -0.20(-1.07%) |
Jun 06, 2024 | 18.77 | 18.89 | 18.55 | 18.63 | 345,385 | -0.09(-0.48%) |
Jun 05, 2024 | 18.51 | 18.86 | 18.37 | 18.72 | 499,441 | +0.24(+1.30%) |
Jun 04, 2024 | 18.34 | 18.52 | 18.23 | 18.48 | 358,062 | +0.11(+0.60%) |
Jun 03, 2024 | 18.64 | 18.75 | 18.17 | 18.37 | 505,159 | -0.17(-0.92%) |
May 31, 2024 | 18.37 | 18.56 | 18.14 | 18.54 | 605,761 | +0.24(+1.31%) |
May 30, 2024 | 18.17 | 18.51 | 18.17 | 18.30 | 682,454 | +0.20(+1.10%) |
May 29, 2024 | 17.82 | 18.13 | 17.70 | 18.10 | 621,199 | +0.18(+1.00%) |
May 28, 2024 | 18.06 | 18.17 | 17.77 | 17.92 | 691,981 | -0.18(-0.99%) |
May 24, 2024 | 18.02 | 18.17 | 18.02 | 18.10 | 438,536 | +0.09(+0.50%) |
May 23, 2024 | 18.16 | 18.19 | 17.87 | 18.01 | 460,488 | -0.13(-0.72%) |
May 22, 2024 | 18.24 | 18.34 | 18.05 | 18.14 | 531,936 | -0.17(-0.93%) |
May 21, 2024 | 18.11 | 18.36 | 17.93 | 18.31 | 585,438 | +0.20(+1.10%) |
May 20, 2024 | 18.06 | 18.27 | 17.98 | 18.11 | 389,341 | +0.05(+0.28%) |
May 17, 2024 | 18.25 | 18.39 | 18.00 | 18.06 | 377,729 | -0.17(-0.93%) |
May 16, 2024 | 18.14 | 18.43 | 17.98 | 18.23 | 669,523 | +0.13(+0.72%) |
May 15, 2024 | 18.71 | 18.71 | 17.93 | 18.10 | 764,480 | -0.60(-3.21%) |
May 14, 2024 | 18.49 | 18.73 | 18.28 | 18.70 | 733,143 | +0.33(+1.80%) |
May 13, 2024 | 18.48 | 18.71 | 18.24 | 18.37 | 803,049 | +0.05(+0.27%) |
May 10, 2024 | 18.41 | 18.54 | 18.25 | 18.32 | 650,910 | -0.10(-0.54%) |
May 09, 2024 | 18.57 | 18.60 | 18.03 | 18.42 | 1,039,645 | -0.13(-0.70%) |
May 08, 2024 | 18.84 | 19.01 | 18.43 | 18.55 | 626,765 | -0.42(-2.21%) |
May 07, 2024 | 19.30 | 19.64 | 18.94 | 18.97 | 754,793 | -0.29(-1.51%) |
May 06, 2024 | 19.63 | 19.63 | 19.05 | 19.26 | 1,660,120 | +0.02(+0.10%) |
May 03, 2024 | 19.88 | 19.95 | 19.08 | 19.24 | 1,167,470 | -0.31(-1.59%) |
May 02, 2024 | 18.40 | 20.04 | 18.00 | 19.55 | 2,385,668 | +1.42(+7.83%) |
May 01, 2024 | 18.00 | 18.40 | 17.87 | 18.13 | 1,229,797 | +0.10(+0.55%) |
Apr 30, 2024 | 18.15 | 18.36 | 17.96 | 18.03 | 1,153,429 | -0.12(-0.66%) |
Apr 29, 2024 | 18.61 | 18.72 | 17.79 | 18.15 | 715,560 | -0.46(-2.47%) |
Apr 26, 2024 | 18.67 | 18.79 | 18.50 | 18.61 | 352,987 | -0.14(-0.75%) |
Apr 25, 2024 | 18.74 | 18.97 | 18.56 | 18.75 | 749,026 | +0.01(+0.05%) |
Apr 24, 2024 | 18.12 | 18.83 | 18.09 | 18.74 | 876,563 | +0.48(+2.63%) |
Apr 23, 2024 | 18.02 | 18.39 | 17.99 | 18.26 | 422,058 | +0.24(+1.33%) |
Apr 22, 2024 | 17.56 | 18.15 | 17.46 | 18.02 | 569,006 | +0.60(+3.44%) |
Apr 19, 2024 | 17.50 | 17.65 | 17.00 | 17.42 | 619,909 | -0.18(-1.02%) |
Apr 18, 2024 | 17.45 | 17.75 | 17.35 | 17.60 | 399,915 | +0.25(+1.44%) |
Apr 17, 2024 | 17.33 | 17.54 | 17.24 | 17.35 | 505,004 | +0.18(+1.05%) |
Apr 16, 2024 | 17.01 | 17.33 | 16.65 | 17.17 | 467,044 | +0.18(+1.06%) |
Apr 15, 2024 | 17.15 | 17.22 | 16.93 | 16.99 | 361,590 | -0.16(-0.93%) |
Apr 12, 2024 | 17.33 | 17.33 | 16.98 | 17.15 | 399,064 | -0.23(-1.33%) |
Apr 11, 2024 | 17.62 | 17.64 | 17.27 | 17.38 | 465,663 | -0.14(-0.80%) |
Apr 10, 2024 | 17.22 | 17.61 | 16.99 | 17.52 | 782,820 | +0.06(+0.34%) |
Apr 09, 2024 | 17.50 | 17.62 | 17.23 | 17.46 | 1,088,938 | -0.10(-0.57%) |
Apr 08, 2024 | 17.30 | 17.83 | 17.26 | 17.56 | 713,585 | +0.29(+1.67%) |
Apr 05, 2024 | 17.22 | 17.41 | 17.06 | 17.27 | 659,564 | +0.08(+0.46%) |
Apr 04, 2024 | 17.40 | 17.49 | 17.11 | 17.19 | 739,165 | -0.14(-0.81%) |
Apr 03, 2024 | 18.18 | 18.18 | 17.32 | 17.33 | 778,902 | -0.84(-4.61%) |
Apr 02, 2024 | 18.42 | 18.42 | 18.05 | 18.17 | 643,242 | -0.38(-2.04%) |