Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 16.87 | 17.07 | 16.66 | 16.86 | 126,220 | -0.06(-0.35%) |
Jun 21, 2024 | 17.11 | 17.11 | 16.54 | 16.92 | 148,818 | +0.05(+0.30%) |
Jun 20, 2024 | 16.27 | 17.19 | 16.27 | 16.87 | 499,549 | +0.71(+4.39%) |
Jun 18, 2024 | 16.44 | 16.44 | 16.07 | 16.16 | 212,747 | -0.38(-2.30%) |
Jun 17, 2024 | 16.53 | 16.60 | 16.14 | 16.54 | 170,864 | -0.05(-0.30%) |
Jun 14, 2024 | 16.59 | 16.70 | 16.46 | 16.59 | 161,245 | +0.00(+0.00%) |
Jun 13, 2024 | 16.65 | 16.86 | 16.33 | 16.59 | 164,691 | -0.05(-0.30%) |
Jun 12, 2024 | 16.59 | 16.80 | 16.47 | 16.64 | 205,975 | +0.13(+0.79%) |
Jun 11, 2024 | 16.66 | 16.70 | 16.27 | 16.51 | 240,027 | -0.08(-0.48%) |
Jun 10, 2024 | 16.86 | 17.10 | 16.53 | 16.59 | 423,571 | -0.71(-4.10%) |
Jun 07, 2024 | 17.14 | 17.33 | 17.04 | 17.30 | 200,475 | +0.19(+1.10%) |
Jun 06, 2024 | 17.03 | 17.25 | 16.81 | 17.11 | 138,511 | +0.15(+0.90%) |
Jun 05, 2024 | 16.62 | 17.02 | 16.55 | 16.96 | 293,454 | +0.52(+3.15%) |
Jun 04, 2024 | 16.71 | 16.75 | 16.34 | 16.44 | 177,446 | -0.37(-2.18%) |
Jun 03, 2024 | 17.09 | 17.14 | 16.48 | 16.81 | 184,399 | -0.07(-0.39%) |
May 31, 2024 | 16.98 | 17.19 | 16.38 | 16.87 | 105,437 | -0.12(-0.73%) |
May 30, 2024 | 16.98 | 17.13 | 16.72 | 17.00 | 110,671 | +0.20(+1.19%) |
May 29, 2024 | 17.09 | 17.09 | 16.62 | 16.80 | 143,890 | -0.43(-2.48%) |
May 28, 2024 | 17.08 | 17.32 | 16.76 | 17.23 | 184,005 | +0.39(+2.31%) |
May 24, 2024 | 16.35 | 16.91 | 16.20 | 16.84 | 126,962 | +0.59(+3.62%) |
May 23, 2024 | 17.04 | 17.33 | 16.00 | 16.25 | 189,427 | -0.39(-2.34%) |
May 22, 2024 | 16.75 | 16.95 | 16.50 | 16.64 | 173,654 | +0.07(+0.40%) |
May 21, 2024 | 16.70 | 16.70 | 16.45 | 16.57 | 138,580 | -0.10(-0.63%) |
May 20, 2024 | 16.55 | 16.85 | 16.52 | 16.67 | 122,678 | +0.18(+1.09%) |
May 17, 2024 | 16.52 | 16.55 | 16.35 | 16.49 | 158,762 | -0.02(-0.12%) |
May 16, 2024 | 16.43 | 16.52 | 16.42 | 16.51 | 80,374 | +0.15(+0.93%) |
May 15, 2024 | 15.95 | 16.38 | 15.95 | 16.36 | 119,150 | +0.44(+2.74%) |
May 14, 2024 | 15.52 | 15.93 | 15.50 | 15.92 | 91,644 | +0.27(+1.70%) |
May 13, 2024 | 15.73 | 15.87 | 15.63 | 15.66 | 111,126 | -0.10(-0.66%) |
May 10, 2024 | 15.81 | 16.04 | 15.68 | 15.76 | 114,983 | +0.02(+0.12%) |
May 09, 2024 | 15.76 | 15.81 | 15.65 | 15.74 | 193,655 | -0.02(-0.12%) |
May 08, 2024 | 15.68 | 15.83 | 15.68 | 15.76 | 207,716 | -0.03(-0.18%) |
May 07, 2024 | 15.72 | 15.86 | 15.72 | 15.79 | 126,341 | +0.03(+0.18%) |
May 06, 2024 | 15.59 | 15.81 | 15.55 | 15.76 | 165,087 | +0.30(+1.91%) |
May 03, 2024 | 15.33 | 15.52 | 15.23 | 15.47 | 275,414 | +0.32(+2.13%) |
May 02, 2024 | 15.19 | 15.22 | 14.62 | 15.14 | 199,132 | +0.04(+0.24%) |
May 01, 2024 | 15.34 | 15.62 | 14.75 | 15.11 | 327,446 | -1.04(-6.44%) |
Apr 30, 2024 | 16.39 | 16.39 | 16.12 | 16.15 | 117,151 | -0.09(-0.57%) |
Apr 29, 2024 | 16.26 | 16.27 | 15.95 | 16.24 | 174,730 | +0.26(+1.61%) |
Apr 26, 2024 | 15.79 | 16.11 | 15.79 | 15.98 | 142,094 | +0.25(+1.58%) |
Apr 25, 2024 | 15.39 | 15.81 | 15.12 | 15.73 | 115,606 | +0.17(+1.06%) |
Apr 24, 2024 | 15.84 | 15.91 | 15.48 | 15.57 | 156,377 | -0.02(-0.12%) |
Apr 23, 2024 | 15.65 | 15.65 | 15.36 | 15.59 | 176,953 | +0.33(+2.17%) |
Apr 22, 2024 | 15.14 | 15.32 | 14.95 | 15.26 | 203,932 | +0.29(+1.97%) |
Apr 19, 2024 | 15.65 | 15.70 | 14.90 | 14.96 | 299,652 | -0.85(-5.36%) |
Apr 18, 2024 | 15.93 | 16.01 | 15.55 | 15.81 | 120,588 | +0.06(+0.35%) |
Apr 17, 2024 | 16.75 | 16.75 | 15.74 | 15.75 | 222,087 | -0.94(-5.63%) |
Apr 16, 2024 | 16.47 | 16.76 | 16.47 | 16.69 | 198,864 | +0.37(+2.26%) |
Apr 15, 2024 | 16.71 | 16.71 | 16.22 | 16.32 | 239,894 | -0.29(-1.72%) |
Apr 12, 2024 | 16.82 | 16.82 | 16.39 | 16.61 | 270,791 | -0.58(-3.37%) |
Apr 11, 2024 | 16.88 | 17.24 | 16.84 | 17.19 | 174,481 | +0.33(+1.97%) |
Apr 10, 2024 | 16.81 | 17.11 | 16.61 | 16.86 | 256,059 | -0.39(-2.24%) |
Apr 09, 2024 | 17.22 | 17.25 | 16.88 | 17.24 | 214,408 | +0.14(+0.81%) |
Apr 08, 2024 | 16.98 | 17.20 | 16.82 | 17.11 | 269,722 | -0.01(-0.05%) |
Apr 05, 2024 | 16.80 | 17.26 | 16.59 | 17.11 | 195,694 | +0.46(+2.76%) |
Apr 04, 2024 | 18.39 | 18.39 | 16.58 | 16.65 | 733,231 | -1.50(-8.25%) |
Apr 03, 2024 | 17.87 | 18.22 | 17.74 | 18.15 | 469,711 | +0.21(+1.17%) |
Apr 02, 2024 | 18.08 | 18.08 | 17.57 | 17.94 | 424,576 | -0.37(-2.00%) |