Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 16.25 | 16.38 | 16.02 | 16.09 | 74,505 | +0.23(+1.45%) |
Jun 18, 2024 | 16.16 | 16.18 | 15.80 | 15.86 | 91,336 | -0.48(-2.94%) |
Jun 17, 2024 | 16.45 | 16.53 | 16.11 | 16.34 | 47,962 | -0.19(-1.15%) |
Jun 14, 2024 | 16.35 | 16.69 | 16.35 | 16.53 | 48,997 | +0.24(+1.47%) |
Jun 13, 2024 | 16.60 | 16.60 | 16.10 | 16.29 | 55,273 | -0.56(-3.32%) |
Jun 12, 2024 | 17.07 | 17.09 | 16.79 | 16.85 | 31,936 | -0.02(-0.12%) |
Jun 11, 2024 | 16.68 | 16.94 | 16.63 | 16.87 | 41,208 | -0.10(-0.59%) |
Jun 10, 2024 | 16.43 | 16.97 | 16.38 | 16.97 | 60,792 | +0.62(+3.79%) |
Jun 07, 2024 | 16.28 | 16.60 | 16.16 | 16.35 | 136,885 | -0.47(-2.79%) |
Jun 06, 2024 | 16.94 | 17.05 | 16.66 | 16.82 | 115,285 | -0.99(-5.56%) |
Jun 05, 2024 | 18.05 | 18.05 | 17.73 | 17.81 | 50,140 | -0.26(-1.44%) |
Jun 04, 2024 | 18.36 | 18.50 | 18.07 | 18.07 | 41,692 | -0.29(-1.58%) |
Jun 03, 2024 | 18.12 | 18.41 | 18.07 | 18.36 | 45,061 | +0.04(+0.22%) |
May 31, 2024 | 18.46 | 18.59 | 18.18 | 18.32 | 54,977 | +0.25(+1.38%) |
May 30, 2024 | 18.38 | 18.38 | 18.04 | 18.07 | 69,081 | +0.03(+0.17%) |
May 29, 2024 | 18.02 | 18.22 | 18.00 | 18.04 | 87,048 | -0.44(-2.38%) |
May 28, 2024 | 17.85 | 18.52 | 17.82 | 18.48 | 139,236 | +1.11(+6.39%) |
May 24, 2024 | 16.98 | 17.37 | 16.85 | 17.37 | 116,870 | +0.65(+3.89%) |
May 23, 2024 | 17.47 | 17.47 | 16.61 | 16.72 | 83,944 | -0.04(-0.24%) |
May 22, 2024 | 16.60 | 17.05 | 16.60 | 16.76 | 64,304 | -0.29(-1.70%) |
May 21, 2024 | 16.70 | 17.19 | 16.67 | 17.05 | 105,489 | -0.04(-0.23%) |
May 20, 2024 | 17.02 | 17.16 | 16.92 | 17.09 | 76,147 | +0.12(+0.71%) |
May 17, 2024 | 17.18 | 17.20 | 16.97 | 16.97 | 48,445 | -0.37(-2.13%) |
May 16, 2024 | 17.23 | 17.46 | 16.98 | 17.34 | 84,941 | -0.18(-1.03%) |
May 15, 2024 | 17.79 | 17.85 | 17.52 | 17.52 | 49,370 | -0.01(-0.06%) |
May 14, 2024 | 18.07 | 18.13 | 17.53 | 17.53 | 70,604 | -0.34(-1.90%) |
May 13, 2024 | 17.66 | 18.09 | 17.66 | 17.87 | 109,911 | +0.14(+0.79%) |
May 10, 2024 | 18.02 | 18.04 | 17.72 | 17.73 | 58,018 | -0.14(-0.78%) |
May 09, 2024 | 17.89 | 18.08 | 17.85 | 17.87 | 47,597 | +0.09(+0.51%) |
May 08, 2024 | 17.52 | 17.91 | 17.52 | 17.78 | 38,601 | +0.08(+0.45%) |
May 07, 2024 | 18.18 | 18.23 | 17.66 | 17.70 | 49,823 | -0.45(-2.48%) |
May 06, 2024 | 17.96 | 18.24 | 17.92 | 18.15 | 40,202 | +0.20(+1.11%) |
May 03, 2024 | 18.43 | 18.45 | 17.88 | 17.95 | 96,887 | +0.02(+0.11%) |
May 02, 2024 | 17.97 | 18.00 | 17.76 | 17.93 | 93,371 | +0.30(+1.70%) |
May 01, 2024 | 17.80 | 17.92 | 17.52 | 17.63 | 78,357 | +0.07(+0.40%) |
Apr 30, 2024 | 18.23 | 18.36 | 17.50 | 17.56 | 235,944 | -0.37(-2.06%) |
Apr 29, 2024 | 17.77 | 18.23 | 17.77 | 17.93 | 166,055 | +0.35(+1.99%) |
Apr 26, 2024 | 17.28 | 17.79 | 17.23 | 17.58 | 180,383 | +0.33(+1.91%) |
Apr 25, 2024 | 17.94 | 17.94 | 17.12 | 17.25 | 325,328 | -1.56(-8.29%) |
Apr 24, 2024 | 19.11 | 19.13 | 18.59 | 18.81 | 107,130 | +0.18(+0.97%) |
Apr 23, 2024 | 18.48 | 18.86 | 18.48 | 18.63 | 112,792 | +0.09(+0.49%) |
Apr 22, 2024 | 18.41 | 18.66 | 18.33 | 18.54 | 83,685 | +0.02(+0.11%) |
Apr 19, 2024 | 18.65 | 18.87 | 18.36 | 18.52 | 68,238 | -0.24(-1.28%) |
Apr 18, 2024 | 19.07 | 19.09 | 18.42 | 18.76 | 84,425 | -0.50(-2.60%) |
Apr 17, 2024 | 19.51 | 19.51 | 19.05 | 19.26 | 73,885 | -0.13(-0.67%) |
Apr 16, 2024 | 19.41 | 19.78 | 19.16 | 19.39 | 115,123 | -0.35(-1.77%) |
Apr 15, 2024 | 19.74 | 20.10 | 19.59 | 19.74 | 196,536 | +0.42(+2.17%) |
Apr 12, 2024 | 19.74 | 19.74 | 19.09 | 19.32 | 118,676 | -1.02(-5.01%) |
Apr 11, 2024 | 20.67 | 20.67 | 20.23 | 20.34 | 88,586 | -0.03(-0.15%) |
Apr 10, 2024 | 20.82 | 20.85 | 20.17 | 20.37 | 86,455 | -0.73(-3.46%) |
Apr 09, 2024 | 21.01 | 21.25 | 20.57 | 21.10 | 150,454 | -0.19(-0.89%) |
Apr 08, 2024 | 21.51 | 21.64 | 21.24 | 21.29 | 48,221 | -0.30(-1.39%) |
Apr 05, 2024 | 21.42 | 21.87 | 21.32 | 21.59 | 86,363 | +0.16(+0.75%) |
Apr 04, 2024 | 22.12 | 22.53 | 21.39 | 21.43 | 164,035 | -0.57(-2.59%) |
Apr 03, 2024 | 21.40 | 22.21 | 21.40 | 22.00 | 335,717 | +1.16(+5.57%) |
Apr 02, 2024 | 20.79 | 21.03 | 20.79 | 20.84 | 49,691 | -0.19(-0.90%) |