Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 18.60 | 18.62 | 18.40 | 18.52 | 99,014 | -0.04(-0.22%) |
Jun 13, 2024 | 18.72 | 18.72 | 18.50 | 18.56 | 94,738 | -0.09(-0.48%) |
Jun 12, 2024 | 18.67 | 18.74 | 18.54 | 18.65 | 92,817 | +0.19(+1.03%) |
Jun 11, 2024 | 18.52 | 18.56 | 18.36 | 18.46 | 105,440 | -0.03(-0.16%) |
Jun 10, 2024 | 18.54 | 18.55 | 18.41 | 18.49 | 93,199 | -0.01(-0.05%) |
Jun 07, 2024 | 18.58 | 18.62 | 18.45 | 18.50 | 107,939 | -0.05(-0.27%) |
Jun 06, 2024 | 18.48 | 18.61 | 18.45 | 18.55 | 132,813 | +0.10(+0.54%) |
Jun 05, 2024 | 18.39 | 18.48 | 18.33 | 18.45 | 108,165 | +0.19(+1.04%) |
Jun 04, 2024 | 18.27 | 18.35 | 18.15 | 18.26 | 110,675 | +0.01(+0.05%) |
Jun 03, 2024 | 18.26 | 18.37 | 18.13 | 18.25 | 96,401 | +0.12(+0.66%) |
May 31, 2024 | 18.14 | 18.14 | 17.91 | 18.13 | 113,761 | +0.15(+0.83%) |
May 30, 2024 | 18.04 | 18.24 | 17.93 | 17.98 | 145,930 | -0.01(-0.06%) |
May 29, 2024 | 18.06 | 18.13 | 17.98 | 17.99 | 106,174 | -0.23(-1.26%) |
May 28, 2024 | 18.25 | 18.34 | 18.15 | 18.22 | 166,353 | -0.08(-0.44%) |
May 24, 2024 | 18.15 | 18.39 | 18.15 | 18.30 | 99,627 | +0.09(+0.49%) |
May 23, 2024 | 18.56 | 18.59 | 18.16 | 18.21 | 131,766 | -0.19(-1.04%) |
May 22, 2024 | 18.45 | 18.48 | 18.34 | 18.40 | 105,698 | -0.07(-0.38%) |
May 21, 2024 | 18.44 | 18.47 | 18.38 | 18.47 | 78,761 | +0.06(+0.32%) |
May 20, 2024 | 18.41 | 18.49 | 18.37 | 18.41 | 84,842 | +0.08(+0.46%) |
May 17, 2024 | 18.39 | 18.41 | 18.31 | 18.33 | 99,049 | -0.04(-0.24%) |
May 16, 2024 | 18.31 | 18.40 | 18.29 | 18.37 | 219,648 | +0.08(+0.43%) |
May 15, 2024 | 18.21 | 18.31 | 18.18 | 18.29 | 149,428 | +0.13(+0.71%) |
May 14, 2024 | 18.10 | 18.18 | 18.07 | 18.16 | 76,926 | +0.12(+0.66%) |
May 13, 2024 | 18.11 | 18.15 | 18.02 | 18.04 | 96,633 | +0.01(+0.05%) |
May 10, 2024 | 18.07 | 18.16 | 18.02 | 18.03 | 86,353 | +0.02(+0.11%) |
May 09, 2024 | 17.94 | 18.06 | 17.90 | 18.01 | 98,635 | +0.13(+0.72%) |
May 08, 2024 | 17.79 | 17.94 | 17.79 | 17.88 | 72,656 | +0.01(+0.06%) |
May 07, 2024 | 17.88 | 17.96 | 17.83 | 17.87 | 101,733 | +0.09(+0.50%) |
May 06, 2024 | 17.75 | 17.80 | 17.71 | 17.79 | 140,888 | +0.14(+0.79%) |
May 03, 2024 | 17.62 | 17.71 | 17.53 | 17.65 | 83,867 | +0.27(+1.54%) |
May 02, 2024 | 17.30 | 17.47 | 17.26 | 17.38 | 86,853 | +0.18(+1.04%) |
May 01, 2024 | 17.33 | 17.43 | 17.18 | 17.20 | 138,817 | -0.09(-0.52%) |
Apr 30, 2024 | 17.55 | 17.62 | 17.28 | 17.29 | 168,674 | -0.26(-1.47%) |
Apr 29, 2024 | 17.53 | 17.60 | 17.49 | 17.55 | 76,315 | +0.09(+0.51%) |
Apr 26, 2024 | 17.40 | 17.57 | 17.40 | 17.46 | 140,588 | +0.21(+1.21%) |
Apr 25, 2024 | 17.05 | 17.28 | 17.01 | 17.25 | 89,958 | -0.01(-0.09%) |
Apr 24, 2024 | 17.36 | 17.38 | 17.22 | 17.26 | 100,067 | -0.05(-0.32%) |
Apr 23, 2024 | 17.17 | 17.35 | 17.17 | 17.32 | 71,342 | +0.25(+1.45%) |
Apr 22, 2024 | 16.93 | 17.15 | 16.92 | 17.07 | 172,525 | +0.27(+1.59%) |
Apr 19, 2024 | 16.90 | 17.02 | 16.77 | 16.80 | 153,990 | -0.17(-0.99%) |
Apr 18, 2024 | 17.08 | 17.13 | 16.97 | 16.97 | 126,244 | -0.03(-0.17%) |
Apr 17, 2024 | 17.15 | 17.24 | 16.96 | 17.00 | 133,242 | -0.02(-0.12%) |
Apr 16, 2024 | 17.06 | 17.13 | 17.00 | 17.02 | 111,854 | -0.03(-0.17%) |
Apr 15, 2024 | 17.50 | 17.52 | 16.96 | 17.05 | 158,469 | -0.28(-1.59%) |
Apr 12, 2024 | 17.59 | 17.63 | 17.29 | 17.32 | 131,076 | -0.39(-2.22%) |
Apr 11, 2024 | 17.73 | 17.76 | 17.57 | 17.72 | 104,234 | -0.01(-0.06%) |
Apr 10, 2024 | 17.75 | 17.82 | 17.65 | 17.73 | 127,458 | -0.15(-0.83%) |
Apr 09, 2024 | 17.98 | 18.00 | 17.78 | 17.88 | 103,587 | +0.02(+0.11%) |
Apr 08, 2024 | 17.87 | 17.94 | 17.84 | 17.86 | 91,797 | +0.05(+0.28%) |
Apr 05, 2024 | 17.68 | 17.86 | 17.66 | 17.81 | 87,909 | +0.19(+1.06%) |
Apr 04, 2024 | 17.91 | 18.02 | 17.62 | 17.62 | 169,120 | -0.23(-1.27%) |
Apr 03, 2024 | 17.69 | 17.88 | 17.69 | 17.85 | 134,813 | +0.11(+0.61%) |
Apr 02, 2024 | 17.52 | 17.76 | 17.49 | 17.74 | 216,087 | -0.13(-0.72%) |