Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 15.96 | 16.03 | 15.85 | 15.97 | 139,173 | +0.09(+0.57%) |
Jun 14, 2024 | 16.09 | 16.25 | 15.82 | 15.88 | 270,759 | -0.33(-2.04%) |
Jun 13, 2024 | 16.66 | 16.67 | 16.18 | 16.21 | 365,070 | -0.53(-3.17%) |
Jun 12, 2024 | 15.67 | 16.94 | 15.54 | 16.74 | 1,288,706 | +0.58(+3.59%) |
Jun 11, 2024 | 16.32 | 16.32 | 16.02 | 16.16 | 280,659 | -0.37(-2.24%) |
Jun 10, 2024 | 16.50 | 16.59 | 16.36 | 16.53 | 141,342 | +0.04(+0.24%) |
Jun 07, 2024 | 16.77 | 16.77 | 16.44 | 16.49 | 198,028 | -0.29(-1.73%) |
Jun 06, 2024 | 16.87 | 16.94 | 16.60 | 16.78 | 175,408 | -0.16(-0.94%) |
Jun 05, 2024 | 16.88 | 17.00 | 16.77 | 16.94 | 217,399 | +0.11(+0.65%) |
Jun 04, 2024 | 17.23 | 17.23 | 16.67 | 16.83 | 242,696 | -0.42(-2.43%) |
Jun 03, 2024 | 17.40 | 17.46 | 17.17 | 17.25 | 176,623 | -0.19(-1.09%) |
May 31, 2024 | 17.62 | 17.63 | 17.23 | 17.44 | 169,743 | -0.14(-0.79%) |
May 30, 2024 | 17.33 | 17.68 | 17.29 | 17.58 | 222,868 | +0.33(+1.91%) |
May 29, 2024 | 17.38 | 17.38 | 17.17 | 17.25 | 184,269 | -0.13(-0.75%) |
May 28, 2024 | 17.32 | 17.42 | 17.11 | 17.38 | 222,494 | +0.11(+0.64%) |
May 24, 2024 | 16.88 | 17.27 | 16.88 | 17.27 | 185,728 | +0.38(+2.24%) |
May 23, 2024 | 16.84 | 17.09 | 16.81 | 16.89 | 207,732 | +0.02(+0.12%) |
May 22, 2024 | 17.71 | 17.71 | 16.72 | 16.87 | 329,674 | -0.90(-5.05%) |
May 21, 2024 | 16.65 | 17.77 | 16.65 | 17.77 | 743,094 | +1.06(+6.32%) |
May 20, 2024 | 16.70 | 16.89 | 16.67 | 16.71 | 233,362 | +0.07(+0.42%) |
May 17, 2024 | 16.58 | 16.70 | 16.28 | 16.64 | 223,669 | +0.47(+2.90%) |
May 16, 2024 | 16.08 | 16.45 | 15.57 | 16.17 | 325,457 | -0.35(-2.11%) |
May 15, 2024 | 16.46 | 16.56 | 16.29 | 16.52 | 174,937 | +0.06(+0.36%) |
May 14, 2024 | 16.44 | 16.51 | 16.15 | 16.46 | 166,830 | +0.02(+0.12%) |
May 13, 2024 | 16.25 | 16.51 | 16.20 | 16.44 | 239,796 | +0.17(+1.04%) |
May 10, 2024 | 16.28 | 16.59 | 16.23 | 16.27 | 162,733 | -0.01(-0.06%) |
May 09, 2024 | 16.28 | 16.44 | 16.25 | 16.28 | 109,089 | +0.04(+0.25%) |
May 08, 2024 | 15.74 | 16.27 | 15.65 | 16.24 | 236,986 | +0.49(+3.10%) |
May 07, 2024 | 15.26 | 15.77 | 15.23 | 15.75 | 204,161 | +0.44(+2.86%) |
May 06, 2024 | 15.46 | 15.54 | 15.32 | 15.32 | 142,194 | -0.05(-0.32%) |
May 03, 2024 | 15.23 | 15.42 | 15.17 | 15.37 | 147,618 | +0.21(+1.38%) |
May 02, 2024 | 15.21 | 15.26 | 14.96 | 15.16 | 161,802 | +0.06(+0.40%) |
May 01, 2024 | 15.00 | 15.23 | 14.91 | 15.10 | 162,797 | +0.12(+0.80%) |
Apr 30, 2024 | 15.16 | 15.18 | 14.96 | 14.98 | 136,830 | -0.22(-1.44%) |
Apr 29, 2024 | 15.16 | 15.30 | 15.16 | 15.20 | 80,083 | +0.03(+0.20%) |
Apr 26, 2024 | 15.14 | 15.29 | 15.08 | 15.17 | 128,177 | +0.03(+0.20%) |
Apr 25, 2024 | 14.88 | 15.17 | 14.88 | 15.14 | 271,117 | +0.27(+1.81%) |
Apr 24, 2024 | 14.98 | 15.04 | 14.80 | 14.87 | 292,458 | -0.10(-0.67%) |
Apr 23, 2024 | 14.94 | 15.07 | 14.85 | 14.97 | 161,175 | +0.04(+0.27%) |
Apr 22, 2024 | 14.93 | 15.04 | 14.76 | 14.93 | 106,741 | +0.00(+0.00%) |
Apr 19, 2024 | 14.82 | 15.08 | 14.78 | 14.93 | 169,923 | +0.14(+0.94%) |
Apr 18, 2024 | 15.21 | 15.21 | 14.69 | 14.79 | 291,379 | -0.27(-1.79%) |
Apr 17, 2024 | 15.06 | 15.28 | 15.02 | 15.06 | 125,531 | +0.00(+0.00%) |
Apr 16, 2024 | 15.04 | 15.06 | 14.90 | 15.06 | 114,287 | +0.03(+0.20%) |
Apr 15, 2024 | 15.02 | 15.22 | 14.96 | 15.03 | 155,568 | +0.02(+0.13%) |
Apr 12, 2024 | 15.25 | 15.46 | 14.94 | 15.01 | 134,887 | -0.22(-1.44%) |
Apr 11, 2024 | 15.26 | 15.43 | 15.15 | 15.23 | 101,036 | +0.10(+0.66%) |
Apr 10, 2024 | 15.06 | 15.22 | 14.97 | 15.13 | 131,812 | +0.06(+0.40%) |
Apr 09, 2024 | 15.40 | 15.42 | 15.03 | 15.07 | 118,005 | -0.20(-1.31%) |
Apr 08, 2024 | 15.45 | 15.46 | 15.22 | 15.27 | 82,467 | -0.12(-0.78%) |
Apr 05, 2024 | 15.43 | 15.49 | 15.23 | 15.39 | 120,685 | -0.10(-0.64%) |
Apr 04, 2024 | 15.67 | 15.73 | 15.46 | 15.49 | 127,416 | -0.15(-0.96%) |
Apr 03, 2024 | 15.26 | 15.66 | 15.26 | 15.63 | 244,746 | +0.36(+2.35%) |
Apr 02, 2024 | 15.42 | 15.42 | 15.15 | 15.28 | 142,251 | -0.12(-0.78%) |