Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 17.08 | 17.10 | 17.07 | 17.10 | 4,344 | -0.20(-1.16%) |
Jun 13, 2024 | 17.24 | 17.30 | 17.23 | 17.30 | 2,680 | +0.02(+0.14%) |
Jun 12, 2024 | 17.19 | 17.40 | 17.19 | 17.28 | 4,456 | -0.06(-0.32%) |
Jun 11, 2024 | 17.50 | 17.50 | 17.27 | 17.33 | 3,710 | -0.23(-1.30%) |
Jun 10, 2024 | 17.62 | 17.62 | 17.52 | 17.56 | 3,024 | -0.04(-0.23%) |
Jun 07, 2024 | 17.78 | 17.78 | 17.59 | 17.60 | 961 | -0.30(-1.70%) |
Jun 06, 2024 | 17.86 | 17.95 | 17.85 | 17.91 | 4,905 | +0.07(+0.37%) |
Jun 05, 2024 | 17.83 | 17.84 | 17.80 | 17.84 | 6,902 | +0.00(+0.02%) |
Jun 04, 2024 | 17.82 | 17.87 | 17.82 | 17.84 | 620 | +0.12(+0.65%) |
Jun 03, 2024 | 17.65 | 17.82 | 17.63 | 17.72 | 2,748 | +0.04(+0.21%) |
May 31, 2024 | 17.67 | 17.69 | 17.55 | 17.68 | 2,751 | -0.14(-0.79%) |
May 30, 2024 | 17.90 | 17.90 | 17.73 | 17.83 | 8,132 | -0.18(-1.00%) |
May 29, 2024 | 18.00 | 18.02 | 17.99 | 18.00 | 3,347 | -0.30(-1.61%) |
May 28, 2024 | 18.14 | 18.30 | 18.14 | 18.30 | 3,362 | +0.19(+1.06%) |
May 24, 2024 | 18.13 | 18.13 | 18.01 | 18.11 | 3,731 | -0.02(-0.12%) |
May 23, 2024 | 18.36 | 18.36 | 18.13 | 18.13 | 3,661 | -0.31(-1.68%) |
May 22, 2024 | 18.57 | 18.57 | 18.41 | 18.44 | 28,403 | -0.18(-0.96%) |
May 21, 2024 | 18.53 | 18.64 | 18.53 | 18.62 | 5,890 | -0.35(-1.86%) |
May 20, 2024 | 19.06 | 19.06 | 18.90 | 18.97 | 12,590 | -0.05(-0.24%) |
May 17, 2024 | 18.94 | 19.17 | 18.91 | 19.02 | 14,716 | +0.17(+0.88%) |
May 16, 2024 | 18.73 | 18.85 | 18.68 | 18.85 | 7,690 | +0.22(+1.17%) |
May 15, 2024 | 18.58 | 18.68 | 18.50 | 18.63 | 8,439 | +0.05(+0.28%) |
May 14, 2024 | 18.68 | 18.68 | 18.53 | 18.58 | 11,487 | -0.13(-0.69%) |
May 13, 2024 | 18.57 | 18.84 | 18.57 | 18.71 | 13,952 | +0.19(+1.03%) |
May 10, 2024 | 18.53 | 18.53 | 18.40 | 18.52 | 10,518 | +0.38(+2.08%) |
May 09, 2024 | 17.97 | 18.18 | 17.97 | 18.14 | 7,614 | +0.45(+2.56%) |
May 08, 2024 | 17.54 | 17.77 | 17.54 | 17.69 | 6,932 | -0.27(-1.50%) |
May 07, 2024 | 18.06 | 18.06 | 17.90 | 17.96 | 6,117 | -0.06(-0.31%) |
May 06, 2024 | 18.27 | 18.27 | 18.00 | 18.02 | 15,412 | +0.10(+0.54%) |
May 03, 2024 | 17.73 | 17.92 | 17.73 | 17.92 | 8,830 | +0.28(+1.59%) |
May 02, 2024 | 17.33 | 17.77 | 17.33 | 17.64 | 9,865 | +0.59(+3.46%) |
May 01, 2024 | 16.97 | 17.14 | 16.97 | 17.05 | 13,107 | +0.07(+0.39%) |
Apr 30, 2024 | 17.18 | 17.18 | 16.98 | 16.98 | 6,340 | -0.22(-1.26%) |
Apr 29, 2024 | 17.01 | 17.21 | 17.01 | 17.20 | 4,049 | +0.30(+1.78%) |
Apr 26, 2024 | 16.75 | 16.90 | 16.75 | 16.90 | 1,471 | +0.30(+1.84%) |
Apr 25, 2024 | 16.40 | 16.59 | 16.40 | 16.59 | 4,211 | +0.22(+1.32%) |
Apr 24, 2024 | 16.34 | 16.38 | 16.30 | 16.38 | 402 | +0.29(+1.80%) |
Apr 23, 2024 | 16.06 | 16.11 | 15.99 | 16.09 | 2,579 | +0.26(+1.64%) |
Apr 22, 2024 | 15.74 | 15.86 | 15.71 | 15.83 | 9,110 | +0.25(+1.59%) |
Apr 19, 2024 | 15.62 | 15.67 | 15.55 | 15.58 | 7,423 | -0.05(-0.31%) |
Apr 18, 2024 | 15.69 | 15.69 | 15.61 | 15.63 | 1,293 | +0.10(+0.63%) |
Apr 17, 2024 | 15.61 | 15.61 | 15.41 | 15.53 | 7,914 | +0.03(+0.21%) |
Apr 16, 2024 | 15.70 | 15.70 | 15.50 | 15.50 | 8,286 | -0.40(-2.52%) |
Apr 15, 2024 | 16.22 | 16.22 | 15.80 | 15.90 | 5,494 | -0.17(-1.05%) |
Apr 12, 2024 | 16.31 | 16.32 | 16.00 | 16.07 | 11,905 | -0.52(-3.13%) |
Apr 11, 2024 | 16.70 | 16.70 | 16.40 | 16.59 | 5,236 | +0.01(+0.05%) |
Apr 10, 2024 | 16.74 | 16.74 | 16.42 | 16.58 | 7,162 | -0.16(-0.98%) |
Apr 09, 2024 | 16.87 | 16.87 | 16.66 | 16.74 | 4,962 | +0.21(+1.29%) |
Apr 08, 2024 | 16.53 | 16.54 | 16.52 | 16.53 | 867 | +0.08(+0.49%) |
Apr 05, 2024 | 16.44 | 16.62 | 16.44 | 16.45 | 82,146 | -0.08(-0.48%) |
Apr 04, 2024 | 16.70 | 16.75 | 16.53 | 16.53 | 1,839 | -0.11(-0.63%) |
Apr 03, 2024 | 16.66 | 16.69 | 16.59 | 16.64 | 7,375 | -0.16(-0.97%) |
Apr 02, 2024 | 16.77 | 16.83 | 16.74 | 16.80 | 2,765 | +0.15(+0.89%) |