Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 17.16 | 17.30 | 16.87 | 17.23 | 70,461 | +0.01(+0.06%) |
Jun 14, 2024 | 17.70 | 17.90 | 17.12 | 17.22 | 67,477 | -0.56(-3.15%) |
Jun 13, 2024 | 17.71 | 17.83 | 17.22 | 17.78 | 62,182 | +0.00(+0.00%) |
Jun 12, 2024 | 17.00 | 17.81 | 16.82 | 17.78 | 209,167 | +1.03(+6.15%) |
Jun 11, 2024 | 16.99 | 17.00 | 16.44 | 16.75 | 127,209 | -0.18(-1.06%) |
Jun 10, 2024 | 16.95 | 17.05 | 16.40 | 16.93 | 152,312 | -0.23(-1.34%) |
Jun 07, 2024 | 17.07 | 17.24 | 17.00 | 17.16 | 78,693 | +0.04(+0.23%) |
Jun 06, 2024 | 17.17 | 17.30 | 16.99 | 17.12 | 80,413 | -0.06(-0.35%) |
Jun 05, 2024 | 17.12 | 17.18 | 16.99 | 17.18 | 78,814 | +0.24(+1.41%) |
Jun 04, 2024 | 17.66 | 17.66 | 16.82 | 16.94 | 88,472 | -0.74(-4.18%) |
Jun 03, 2024 | 17.54 | 17.72 | 17.29 | 17.68 | 132,539 | +0.30(+1.70%) |
May 31, 2024 | 17.63 | 17.76 | 17.21 | 17.39 | 130,242 | -0.17(-0.96%) |
May 30, 2024 | 17.97 | 18.01 | 17.46 | 17.55 | 83,752 | -0.35(-1.93%) |
May 29, 2024 | 17.74 | 17.91 | 17.43 | 17.90 | 95,733 | +0.11(+0.61%) |
May 28, 2024 | 18.36 | 18.36 | 17.52 | 17.79 | 184,505 | -0.50(-2.75%) |
May 24, 2024 | 18.20 | 18.34 | 18.06 | 18.29 | 85,983 | +0.09(+0.49%) |
May 23, 2024 | 18.29 | 18.29 | 17.67 | 18.20 | 156,893 | +0.05(+0.27%) |
May 22, 2024 | 18.08 | 18.44 | 17.90 | 18.15 | 89,992 | +0.04(+0.22%) |
May 21, 2024 | 17.90 | 18.13 | 17.68 | 18.12 | 103,161 | +0.14(+0.77%) |
May 20, 2024 | 18.09 | 18.20 | 17.84 | 17.98 | 110,152 | -0.17(-0.92%) |
May 17, 2024 | 17.79 | 18.16 | 17.34 | 18.14 | 197,050 | +0.41(+2.34%) |
May 16, 2024 | 18.00 | 18.00 | 17.67 | 17.73 | 102,945 | -0.27(-1.48%) |
May 15, 2024 | 18.24 | 18.27 | 17.63 | 18.00 | 150,385 | +0.04(+0.22%) |
May 14, 2024 | 18.08 | 18.13 | 17.57 | 17.96 | 181,423 | +0.10(+0.55%) |
May 13, 2024 | 17.74 | 18.35 | 17.37 | 17.86 | 164,190 | +0.55(+3.19%) |
May 10, 2024 | 17.57 | 17.64 | 16.79 | 17.31 | 129,403 | -0.15(-0.85%) |
May 09, 2024 | 16.79 | 17.50 | 15.84 | 17.45 | 121,346 | +0.51(+3.03%) |
May 08, 2024 | 16.19 | 17.20 | 16.19 | 16.94 | 131,940 | +0.40(+2.44%) |
May 07, 2024 | 16.21 | 16.73 | 16.13 | 16.54 | 132,566 | +0.32(+1.95%) |
May 06, 2024 | 16.91 | 17.16 | 16.12 | 16.22 | 185,153 | -0.61(-3.63%) |
May 03, 2024 | 16.71 | 16.96 | 16.35 | 16.83 | 115,881 | +0.31(+1.85%) |
May 02, 2024 | 16.12 | 16.70 | 15.99 | 16.53 | 144,576 | +0.40(+2.51%) |
May 01, 2024 | 16.54 | 16.86 | 16.11 | 16.12 | 231,707 | -0.35(-2.10%) |
Apr 30, 2024 | 16.39 | 16.59 | 15.45 | 16.47 | 453,751 | -0.08(-0.48%) |
Apr 29, 2024 | 13.41 | 16.67 | 13.15 | 16.55 | 797,038 | +3.99(+31.81%) |
Apr 26, 2024 | 12.24 | 12.65 | 12.24 | 12.55 | 77,583 | +0.29(+2.33%) |
Apr 25, 2024 | 12.26 | 12.45 | 12.13 | 12.27 | 124,065 | -0.12(-0.96%) |
Apr 24, 2024 | 13.36 | 13.36 | 12.38 | 12.39 | 112,750 | -1.04(-7.71%) |
Apr 23, 2024 | 12.93 | 13.55 | 12.93 | 13.42 | 111,229 | +0.55(+4.29%) |
Apr 22, 2024 | 13.20 | 13.20 | 12.75 | 12.87 | 93,878 | -0.25(-1.88%) |
Apr 19, 2024 | 12.82 | 13.14 | 12.82 | 13.12 | 129,318 | +0.26(+1.99%) |
Apr 18, 2024 | 12.71 | 13.00 | 12.63 | 12.86 | 79,702 | +0.17(+1.32%) |
Apr 17, 2024 | 12.85 | 12.87 | 12.49 | 12.69 | 101,187 | -0.12(-0.92%) |
Apr 16, 2024 | 13.01 | 13.21 | 12.74 | 12.81 | 141,813 | -0.22(-1.67%) |
Apr 15, 2024 | 12.92 | 13.05 | 12.78 | 13.03 | 148,198 | +0.10(+0.76%) |
Apr 12, 2024 | 12.90 | 13.03 | 12.60 | 12.93 | 122,594 | +0.02(+0.15%) |
Apr 11, 2024 | 13.07 | 13.07 | 12.66 | 12.91 | 80,062 | -0.14(-1.06%) |
Apr 10, 2024 | 12.58 | 13.09 | 12.58 | 13.05 | 206,735 | +0.11(+0.84%) |
Apr 09, 2024 | 12.74 | 12.95 | 12.68 | 12.94 | 72,437 | +0.24(+1.86%) |
Apr 08, 2024 | 12.69 | 12.81 | 12.53 | 12.70 | 53,661 | +0.07(+0.55%) |
Apr 05, 2024 | 12.72 | 12.75 | 12.49 | 12.63 | 63,675 | -0.09(-0.70%) |
Apr 04, 2024 | 12.82 | 13.02 | 12.64 | 12.72 | 117,795 | -0.03(-0.23%) |
Apr 03, 2024 | 12.31 | 12.82 | 12.27 | 12.75 | 122,753 | +0.36(+2.86%) |
Apr 02, 2024 | 12.28 | 12.43 | 12.00 | 12.40 | 99,191 | -0.04(-0.32%) |