Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 18.77 | 19.09 | 18.54 | 18.90 | 954,688 | +0.82(+4.54%) |
Jun 11, 2024 | 18.20 | 18.40 | 17.99 | 18.08 | 1,096,860 | -0.28(-1.53%) |
Jun 10, 2024 | 18.10 | 18.45 | 18.00 | 18.36 | 1,207,653 | +0.53(+2.97%) |
Jun 07, 2024 | 17.49 | 18.11 | 17.40 | 17.83 | 734,158 | +0.16(+0.91%) |
Jun 06, 2024 | 17.68 | 18.04 | 17.60 | 17.67 | 440,676 | -0.08(-0.45%) |
Jun 05, 2024 | 17.50 | 17.77 | 17.39 | 17.75 | 848,714 | +0.22(+1.25%) |
Jun 04, 2024 | 17.72 | 17.73 | 17.11 | 17.53 | 692,288 | -0.28(-1.57%) |
Jun 03, 2024 | 17.85 | 18.04 | 17.61 | 17.81 | 947,380 | -0.04(-0.22%) |
May 31, 2024 | 18.03 | 18.29 | 17.61 | 17.85 | 923,175 | -0.21(-1.16%) |
May 30, 2024 | 17.89 | 18.23 | 17.82 | 18.06 | 756,739 | +0.20(+1.12%) |
May 29, 2024 | 18.36 | 18.48 | 17.67 | 17.86 | 1,416,095 | -0.81(-4.34%) |
May 28, 2024 | 19.25 | 19.62 | 18.51 | 18.67 | 867,810 | -0.42(-2.20%) |
May 24, 2024 | 18.84 | 19.11 | 18.64 | 19.09 | 778,058 | +0.41(+2.19%) |
May 23, 2024 | 18.57 | 18.75 | 18.25 | 18.68 | 915,540 | +0.24(+1.30%) |
May 22, 2024 | 18.82 | 18.98 | 18.38 | 18.44 | 1,380,107 | -0.44(-2.33%) |
May 21, 2024 | 18.66 | 19.23 | 18.63 | 18.88 | 2,117,631 | +0.12(+0.64%) |
May 20, 2024 | 18.55 | 18.77 | 18.40 | 18.76 | 992,811 | +0.14(+0.75%) |
May 17, 2024 | 18.23 | 18.85 | 18.21 | 18.62 | 1,202,378 | +0.39(+2.14%) |
May 16, 2024 | 18.97 | 19.07 | 18.19 | 18.23 | 1,649,191 | -0.79(-4.15%) |
May 15, 2024 | 18.14 | 19.11 | 18.00 | 19.02 | 1,586,331 | +1.26(+7.09%) |
May 14, 2024 | 17.59 | 17.84 | 17.37 | 17.76 | 1,484,235 | +0.35(+2.01%) |
May 13, 2024 | 17.34 | 17.89 | 17.11 | 17.41 | 1,219,272 | +0.12(+0.69%) |
May 10, 2024 | 17.47 | 17.91 | 16.86 | 17.29 | 976,001 | -0.18(-1.03%) |
May 09, 2024 | 16.37 | 17.61 | 15.44 | 17.47 | 1,807,176 | +0.15(+0.87%) |
May 08, 2024 | 17.37 | 17.43 | 17.00 | 17.32 | 1,369,817 | -0.44(-2.48%) |
May 07, 2024 | 18.17 | 18.28 | 17.73 | 17.76 | 666,916 | -0.34(-1.88%) |
May 06, 2024 | 17.83 | 18.15 | 17.77 | 18.10 | 642,974 | +0.29(+1.63%) |
May 03, 2024 | 17.83 | 18.00 | 17.54 | 17.81 | 1,130,764 | +0.43(+2.47%) |
May 02, 2024 | 17.22 | 17.40 | 17.03 | 17.38 | 1,038,456 | +0.47(+2.78%) |
May 01, 2024 | 17.48 | 17.66 | 16.90 | 16.91 | 780,354 | -0.54(-3.09%) |
Apr 30, 2024 | 17.71 | 17.86 | 17.39 | 17.45 | 795,723 | -0.38(-2.13%) |
Apr 29, 2024 | 18.12 | 18.32 | 17.74 | 17.83 | 785,561 | -0.26(-1.44%) |
Apr 26, 2024 | 17.78 | 18.40 | 17.63 | 18.09 | 787,737 | +0.37(+2.09%) |
Apr 25, 2024 | 17.70 | 18.06 | 17.35 | 17.72 | 582,768 | -0.24(-1.34%) |
Apr 24, 2024 | 18.33 | 18.33 | 17.93 | 17.96 | 494,422 | -0.39(-2.13%) |
Apr 23, 2024 | 17.66 | 18.54 | 17.65 | 18.35 | 1,082,911 | +0.85(+4.86%) |
Apr 22, 2024 | 17.40 | 17.56 | 17.11 | 17.50 | 555,956 | +0.19(+1.10%) |
Apr 19, 2024 | 17.18 | 17.52 | 16.97 | 17.31 | 631,839 | +0.01(+0.06%) |
Apr 18, 2024 | 17.79 | 18.21 | 17.18 | 17.30 | 1,128,556 | -0.50(-2.81%) |
Apr 17, 2024 | 17.39 | 17.91 | 17.35 | 17.80 | 1,053,162 | +0.51(+2.95%) |
Apr 16, 2024 | 16.82 | 17.39 | 16.75 | 17.29 | 628,253 | +0.33(+1.95%) |
Apr 15, 2024 | 17.88 | 17.88 | 16.92 | 16.96 | 632,908 | -0.74(-4.18%) |
Apr 12, 2024 | 18.02 | 18.10 | 17.49 | 17.70 | 869,419 | -0.54(-2.96%) |
Apr 11, 2024 | 17.95 | 18.62 | 17.72 | 18.24 | 1,701,540 | +0.28(+1.56%) |
Apr 10, 2024 | 17.89 | 18.45 | 17.78 | 17.96 | 676,816 | -0.69(-3.70%) |
Apr 09, 2024 | 18.50 | 18.72 | 17.81 | 18.65 | 881,304 | +0.31(+1.69%) |
Apr 08, 2024 | 18.48 | 18.60 | 18.09 | 18.34 | 526,374 | -0.07(-0.38%) |
Apr 05, 2024 | 18.24 | 18.60 | 17.78 | 18.41 | 756,741 | +0.06(+0.33%) |
Apr 04, 2024 | 18.72 | 18.98 | 18.31 | 18.35 | 1,635,868 | -0.16(-0.86%) |
Apr 03, 2024 | 18.01 | 18.58 | 17.95 | 18.51 | 1,563,660 | +0.27(+1.48%) |
Apr 02, 2024 | 17.90 | 18.26 | 17.65 | 18.24 | 1,217,906 | -0.04(-0.22%) |