Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 18.74 | 18.85 | 18.74 | 18.74 | 7,041 | +0.28(+1.51%) |
Jun 11, 2024 | 18.39 | 18.51 | 18.39 | 18.46 | 10,248 | -0.27(-1.44%) |
Jun 10, 2024 | 18.60 | 18.73 | 18.60 | 18.73 | 6,208 | -0.09(-0.47%) |
Jun 07, 2024 | 18.93 | 18.93 | 18.82 | 18.82 | 2,349 | -0.27(-1.41%) |
Jun 06, 2024 | 19.05 | 19.10 | 19.05 | 19.09 | 11,478 | +0.06(+0.31%) |
Jun 05, 2024 | 18.89 | 19.03 | 18.89 | 19.03 | 1,720 | -0.00(-0.00%) |
Jun 04, 2024 | 18.96 | 19.04 | 18.96 | 19.03 | 2,051 | -0.03(-0.15%) |
Jun 03, 2024 | 19.07 | 19.12 | 19.04 | 19.06 | 27,502 | -0.02(-0.10%) |
May 31, 2024 | 18.99 | 19.10 | 18.93 | 19.08 | 14,263 | +0.17(+0.90%) |
May 30, 2024 | 18.89 | 18.94 | 18.89 | 18.91 | 8,637 | +0.05(+0.24%) |
May 29, 2024 | 18.89 | 18.89 | 18.86 | 18.86 | 2,102 | -0.23(-1.19%) |
May 28, 2024 | 19.15 | 19.16 | 19.00 | 19.09 | 34,752 | -0.13(-0.65%) |
May 24, 2024 | 19.15 | 19.24 | 19.15 | 19.21 | 2,046 | +0.12(+0.62%) |
May 23, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 229 | -0.17(-0.90%) |
May 22, 2024 | 19.23 | 19.32 | 19.23 | 19.27 | 914 | -0.08(-0.39%) |
May 21, 2024 | 19.32 | 19.34 | 19.26 | 19.34 | 3,612 | -0.03(-0.13%) |
May 20, 2024 | 19.44 | 19.44 | 19.37 | 19.37 | 243 | -0.15(-0.75%) |
May 17, 2024 | 19.48 | 19.52 | 19.48 | 19.52 | 3,365 | +0.11(+0.56%) |
May 16, 2024 | 19.37 | 19.41 | 19.37 | 19.41 | 708 | -0.15(-0.76%) |
May 15, 2024 | 19.55 | 19.57 | 19.52 | 19.56 | 8,031 | +0.33(+1.71%) |
May 14, 2024 | 19.20 | 19.23 | 19.20 | 19.23 | 503 | +0.13(+0.67%) |
May 13, 2024 | 19.15 | 19.15 | 19.10 | 19.10 | 2,128 | -0.04(-0.23%) |
May 10, 2024 | 19.14 | 19.14 | 19.10 | 19.14 | 621 | +0.05(+0.25%) |
May 09, 2024 | 18.97 | 19.09 | 18.97 | 19.09 | 2,509 | +0.06(+0.33%) |
May 08, 2024 | 19.09 | 19.09 | 19.01 | 19.03 | 2,777 | +0.11(+0.57%) |
May 07, 2024 | 18.93 | 18.93 | 18.89 | 18.92 | 1,826 | +0.26(+1.41%) |
May 06, 2024 | 18.69 | 18.69 | 18.66 | 18.66 | 276 | +0.07(+0.38%) |
May 03, 2024 | 18.66 | 18.66 | 18.57 | 18.59 | 164,310 | +0.17(+0.95%) |
May 02, 2024 | 18.32 | 18.41 | 18.30 | 18.41 | 510,712 | +0.23(+1.27%) |
May 01, 2024 | 18.19 | 18.36 | 18.17 | 18.18 | 27,556 | -0.02(-0.09%) |
Apr 30, 2024 | 18.31 | 18.31 | 18.20 | 18.20 | 1,111 | -0.14(-0.76%) |
Apr 29, 2024 | 18.29 | 18.35 | 18.29 | 18.34 | 1,004 | +0.12(+0.64%) |
Apr 26, 2024 | 18.20 | 18.22 | 18.20 | 18.22 | 141 | +0.06(+0.35%) |
Apr 25, 2024 | 18.08 | 18.16 | 18.08 | 18.16 | 3,468 | -0.11(-0.61%) |
Apr 24, 2024 | 18.30 | 18.30 | 18.24 | 18.27 | 1,691 | -0.03(-0.14%) |
Apr 23, 2024 | 18.28 | 18.30 | 18.28 | 18.30 | 551 | +0.17(+0.95%) |
Apr 22, 2024 | 18.08 | 18.15 | 18.05 | 18.12 | 6,365 | +0.24(+1.37%) |
Apr 19, 2024 | 17.88 | 17.91 | 17.87 | 17.88 | 2,354 | +0.08(+0.45%) |
Apr 18, 2024 | 17.74 | 17.82 | 17.73 | 17.80 | 2,119 | +0.07(+0.41%) |
Apr 17, 2024 | 17.72 | 17.75 | 17.72 | 17.73 | 2,234 | +0.05(+0.26%) |
Apr 16, 2024 | 17.67 | 17.73 | 17.67 | 17.68 | 930 | -0.18(-0.99%) |
Apr 15, 2024 | 17.96 | 17.96 | 17.83 | 17.86 | 4,939 | -0.07(-0.40%) |
Apr 12, 2024 | 18.06 | 18.06 | 17.93 | 17.93 | 560 | -0.25(-1.35%) |
Apr 11, 2024 | 18.23 | 18.23 | 18.11 | 18.18 | 3,598 | +0.05(+0.29%) |
Apr 10, 2024 | 18.10 | 18.13 | 18.10 | 18.13 | 336 | -0.30(-1.64%) |
Apr 09, 2024 | 18.42 | 18.43 | 18.38 | 18.43 | 545 | +0.01(+0.05%) |
Apr 08, 2024 | 18.40 | 18.42 | 18.40 | 18.42 | 1,408 | +0.08(+0.43%) |
Apr 05, 2024 | 18.26 | 18.34 | 18.26 | 18.34 | 806 | +0.03(+0.16%) |
Apr 04, 2024 | 18.54 | 18.56 | 18.29 | 18.31 | 4,556 | -0.11(-0.62%) |
Apr 03, 2024 | 18.44 | 18.47 | 18.42 | 18.43 | 14,311 | +0.16(+0.87%) |
Apr 02, 2024 | 18.23 | 18.27 | 18.23 | 18.27 | 1,340 | -0.11(-0.62%) |