Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 18.40 | 18.46 | 18.32 | 18.45 | 30,965 | +0.05(+0.27%) |
Jun 26, 2024 | 18.41 | 18.50 | 18.29 | 18.40 | 18,393 | -0.10(-0.54%) |
Jun 25, 2024 | 18.66 | 18.66 | 18.43 | 18.50 | 26,325 | -0.05(-0.27%) |
Jun 24, 2024 | 18.50 | 18.80 | 18.50 | 18.55 | 39,508 | +0.16(+0.87%) |
Jun 21, 2024 | 18.55 | 18.74 | 18.30 | 18.39 | 33,379 | -0.16(-0.84%) |
Jun 20, 2024 | 18.18 | 18.61 | 18.18 | 18.55 | 34,096 | +0.37(+2.04%) |
Jun 18, 2024 | 17.96 | 18.24 | 17.96 | 18.18 | 14,597 | +0.17(+0.92%) |
Jun 17, 2024 | 17.89 | 18.01 | 17.89 | 18.01 | 13,799 | +0.04(+0.22%) |
Jun 14, 2024 | 18.11 | 18.13 | 17.92 | 17.97 | 19,713 | -0.08(-0.43%) |
Jun 13, 2024 | 18.06 | 18.27 | 17.97 | 18.05 | 22,790 | -0.01(-0.05%) |
Jun 12, 2024 | 18.12 | 18.29 | 18.02 | 18.06 | 36,070 | +0.05(+0.27%) |
Jun 11, 2024 | 17.96 | 18.11 | 17.88 | 18.01 | 16,802 | +0.05(+0.30%) |
Jun 10, 2024 | 17.87 | 18.06 | 17.87 | 17.96 | 12,890 | +0.08(+0.46%) |
Jun 07, 2024 | 17.87 | 17.96 | 17.86 | 17.87 | 17,997 | -0.04(-0.22%) |
Jun 06, 2024 | 17.97 | 17.97 | 17.82 | 17.91 | 4,987 | +0.00(+0.00%) |
Jun 05, 2024 | 17.85 | 17.93 | 17.81 | 17.91 | 6,473 | +0.13(+0.71%) |
Jun 04, 2024 | 17.79 | 17.96 | 17.72 | 17.78 | 8,591 | +0.02(+0.11%) |
Jun 03, 2024 | 17.81 | 17.90 | 17.58 | 17.77 | 9,787 | +0.15(+0.83%) |
May 31, 2024 | 17.62 | 17.67 | 17.52 | 17.62 | 9,147 | +0.05(+0.28%) |
May 30, 2024 | 17.72 | 17.77 | 17.48 | 17.57 | 23,466 | -0.02(-0.11%) |
May 29, 2024 | 17.85 | 17.86 | 17.59 | 17.59 | 30,499 | -0.26(-1.48%) |
May 28, 2024 | 17.84 | 18.10 | 17.84 | 17.85 | 17,317 | -0.01(-0.08%) |
May 24, 2024 | 17.82 | 17.95 | 17.82 | 17.87 | 5,040 | -0.01(-0.08%) |
May 23, 2024 | 17.91 | 18.01 | 17.86 | 17.88 | 27,732 | -0.07(-0.38%) |
May 22, 2024 | 17.90 | 18.19 | 17.82 | 17.95 | 10,761 | +0.06(+0.33%) |
May 21, 2024 | 18.09 | 18.09 | 17.87 | 17.89 | 12,707 | -0.08(-0.43%) |
May 20, 2024 | 17.94 | 18.06 | 17.87 | 17.97 | 18,720 | +0.10(+0.55%) |
May 17, 2024 | 17.77 | 17.87 | 17.66 | 17.87 | 19,270 | +0.16(+0.88%) |
May 16, 2024 | 17.69 | 17.81 | 17.69 | 17.72 | 24,624 | +0.03(+0.17%) |
May 15, 2024 | 17.72 | 17.98 | 17.69 | 17.69 | 25,101 | +0.00(+0.00%) |
May 14, 2024 | 17.69 | 17.77 | 17.65 | 17.69 | 31,284 | -0.08(-0.44%) |
May 13, 2024 | 17.78 | 17.96 | 17.72 | 17.77 | 13,471 | -0.01(-0.05%) |
May 10, 2024 | 17.92 | 18.07 | 17.74 | 17.77 | 17,603 | +0.01(+0.05%) |
May 09, 2024 | 17.98 | 18.00 | 17.66 | 17.77 | 25,910 | -0.08(-0.44%) |
May 08, 2024 | 17.94 | 18.35 | 17.81 | 17.84 | 7,541 | -0.21(-1.19%) |
May 07, 2024 | 17.96 | 18.06 | 17.82 | 18.06 | 7,506 | +0.14(+0.76%) |
May 06, 2024 | 18.12 | 18.16 | 17.84 | 17.92 | 11,353 | -0.21(-1.15%) |
May 03, 2024 | 17.98 | 18.15 | 17.93 | 18.13 | 7,748 | +0.17(+0.94%) |
May 02, 2024 | 17.95 | 18.07 | 17.94 | 17.96 | 8,057 | -0.02(-0.11%) |
May 01, 2024 | 18.05 | 18.06 | 17.89 | 17.98 | 16,470 | +0.07(+0.38%) |
Apr 30, 2024 | 17.91 | 17.91 | 17.77 | 17.91 | 6,557 | +0.00(+0.00%) |
Apr 29, 2024 | 18.01 | 18.05 | 17.80 | 17.91 | 14,343 | -0.07(-0.38%) |
Apr 26, 2024 | 17.96 | 18.07 | 17.84 | 17.98 | 6,144 | +0.07(+0.38%) |
Apr 25, 2024 | 17.89 | 17.98 | 17.81 | 17.91 | 7,474 | -0.08(-0.43%) |
Apr 24, 2024 | 17.97 | 18.02 | 17.78 | 17.99 | 11,360 | -0.08(-0.43%) |
Apr 23, 2024 | 18.20 | 18.29 | 18.06 | 18.07 | 36,410 | -0.03(-0.16%) |
Apr 22, 2024 | 18.06 | 18.33 | 17.99 | 18.10 | 14,657 | +0.21(+1.19%) |
Apr 19, 2024 | 17.81 | 17.96 | 17.75 | 17.89 | 5,642 | +0.18(+1.03%) |
Apr 18, 2024 | 17.81 | 17.85 | 17.69 | 17.70 | 17,440 | +0.06(+0.36%) |
Apr 17, 2024 | 17.84 | 17.85 | 17.58 | 17.64 | 18,951 | -0.23(-1.31%) |
Apr 16, 2024 | 17.99 | 18.08 | 17.81 | 17.87 | 13,218 | -0.11(-0.60%) |
Apr 15, 2024 | 17.97 | 18.06 | 17.97 | 17.98 | 14,263 | -0.22(-1.21%) |
Apr 12, 2024 | 18.19 | 18.20 | 17.96 | 18.20 | 5,540 | +0.24(+1.34%) |
Apr 11, 2024 | 18.07 | 18.22 | 17.96 | 17.96 | 12,305 | -0.11(-0.59%) |
Apr 10, 2024 | 18.05 | 18.17 | 17.96 | 18.07 | 7,929 | -0.01(-0.05%) |
Apr 09, 2024 | 18.22 | 18.32 | 18.08 | 18.08 | 5,038 | -0.05(-0.27%) |
Apr 08, 2024 | 18.29 | 18.29 | 18.13 | 18.13 | 6,265 | -0.17(-0.91%) |
Apr 05, 2024 | 18.23 | 18.30 | 18.23 | 18.29 | 7,039 | +0.10(+0.54%) |
Apr 04, 2024 | 18.42 | 18.52 | 18.18 | 18.19 | 20,992 | -0.03(-0.19%) |
Apr 03, 2024 | 18.46 | 18.46 | 18.18 | 18.23 | 13,436 | -0.19(-1.02%) |
Apr 02, 2024 | 18.22 | 18.56 | 18.16 | 18.42 | 11,247 | +0.09(+0.47%) |