Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 18.39 | 18.49 | 18.31 | 18.40 | 15,405 | -0.04(-0.22%) |
Jun 06, 2024 | 18.35 | 18.50 | 18.35 | 18.44 | 27,097 | +0.02(+0.10%) |
Jun 05, 2024 | 18.47 | 18.47 | 18.34 | 18.42 | 7,922 | -0.04(-0.20%) |
Jun 04, 2024 | 18.42 | 18.47 | 18.36 | 18.46 | 3,761 | +0.12(+0.68%) |
Jun 03, 2024 | 18.37 | 18.40 | 18.12 | 18.34 | 13,909 | +0.04(+0.21%) |
May 31, 2024 | 18.30 | 18.31 | 18.08 | 18.30 | 26,499 | +0.10(+0.54%) |
May 30, 2024 | 18.20 | 18.20 | 18.10 | 18.20 | 10,507 | +0.12(+0.66%) |
May 29, 2024 | 18.14 | 18.18 | 18.02 | 18.08 | 8,135 | -0.07(-0.39%) |
May 28, 2024 | 18.35 | 18.36 | 18.11 | 18.15 | 17,708 | -0.07(-0.41%) |
May 24, 2024 | 18.10 | 18.22 | 18.02 | 18.22 | 5,649 | +0.12(+0.68%) |
May 23, 2024 | 18.27 | 18.30 | 18.00 | 18.10 | 11,361 | -0.16(-0.87%) |
May 22, 2024 | 18.30 | 18.30 | 18.13 | 18.26 | 8,456 | +0.03(+0.17%) |
May 21, 2024 | 18.26 | 18.29 | 18.19 | 18.23 | 4,386 | -0.02(-0.13%) |
May 20, 2024 | 18.27 | 18.30 | 18.17 | 18.25 | 5,248 | +0.05(+0.25%) |
May 17, 2024 | 18.24 | 18.28 | 18.18 | 18.21 | 7,486 | -0.03(-0.15%) |
May 16, 2024 | 18.28 | 18.28 | 18.18 | 18.23 | 4,237 | +0.00(+0.02%) |
May 15, 2024 | 18.27 | 18.27 | 18.10 | 18.23 | 15,062 | +0.13(+0.70%) |
May 14, 2024 | 18.13 | 18.20 | 18.04 | 18.10 | 7,190 | +0.07(+0.41%) |
May 13, 2024 | 17.98 | 18.22 | 17.93 | 18.03 | 20,802 | -0.02(-0.11%) |
May 10, 2024 | 18.21 | 18.21 | 17.92 | 18.05 | 9,937 | -0.02(-0.10%) |
May 09, 2024 | 17.94 | 18.14 | 17.94 | 18.07 | 26,528 | +0.13(+0.71%) |
May 08, 2024 | 17.97 | 18.18 | 17.94 | 17.94 | 7,995 | -0.20(-1.09%) |
May 07, 2024 | 18.36 | 18.36 | 18.12 | 18.14 | 7,683 | -0.11(-0.60%) |
May 06, 2024 | 17.97 | 18.25 | 17.97 | 18.25 | 15,568 | +0.18(+1.00%) |
May 03, 2024 | 18.08 | 18.11 | 18.00 | 18.07 | 7,940 | +0.11(+0.62%) |
May 02, 2024 | 17.88 | 17.96 | 17.82 | 17.96 | 5,089 | +0.07(+0.42%) |
May 01, 2024 | 17.75 | 17.90 | 17.68 | 17.88 | 38,040 | +0.07(+0.39%) |
Apr 30, 2024 | 18.10 | 18.10 | 17.74 | 17.81 | 263,841 | -0.07(-0.39%) |
Apr 29, 2024 | 17.81 | 18.07 | 17.79 | 17.88 | 18,074 | +0.02(+0.11%) |
Apr 26, 2024 | 17.98 | 17.98 | 17.76 | 17.86 | 16,742 | +0.07(+0.37%) |
Apr 25, 2024 | 17.89 | 17.95 | 17.79 | 17.80 | 6,395 | -0.14(-0.79%) |
Apr 24, 2024 | 17.89 | 17.97 | 17.88 | 17.94 | 6,461 | -0.03(-0.18%) |
Apr 23, 2024 | 17.93 | 17.99 | 17.75 | 17.97 | 10,941 | +0.18(+1.03%) |
Apr 22, 2024 | 17.69 | 17.88 | 17.69 | 17.79 | 24,628 | +0.08(+0.46%) |
Apr 19, 2024 | 17.54 | 17.80 | 17.54 | 17.71 | 11,437 | +0.06(+0.36%) |
Apr 18, 2024 | 17.82 | 17.84 | 17.63 | 17.64 | 7,519 | -0.13(-0.75%) |
Apr 17, 2024 | 17.92 | 17.92 | 17.72 | 17.78 | 16,316 | +0.21(+1.20%) |
Apr 16, 2024 | 17.47 | 17.74 | 17.47 | 17.57 | 20,030 | -0.08(-0.48%) |
Apr 15, 2024 | 17.91 | 18.03 | 17.58 | 17.65 | 18,026 | -0.36(-2.00%) |
Apr 12, 2024 | 18.11 | 18.18 | 17.92 | 18.01 | 15,240 | +0.00(+0.00%) |
Apr 11, 2024 | 18.06 | 18.06 | 17.90 | 18.01 | 41,088 | -0.06(-0.33%) |
Apr 10, 2024 | 18.18 | 18.32 | 18.01 | 18.07 | 56,170 | -0.25(-1.35%) |
Apr 09, 2024 | 18.32 | 18.43 | 18.32 | 18.32 | 3,865 | -0.01(-0.03%) |
Apr 08, 2024 | 18.45 | 18.45 | 18.27 | 18.32 | 15,940 | -0.08(-0.43%) |
Apr 05, 2024 | 18.35 | 18.46 | 18.35 | 18.40 | 16,835 | -0.00(-0.02%) |
Apr 04, 2024 | 18.36 | 18.47 | 18.36 | 18.40 | 71,081 | +0.10(+0.55%) |
Apr 03, 2024 | 18.26 | 18.32 | 18.16 | 18.30 | 29,020 | +0.05(+0.28%) |
Apr 02, 2024 | 18.24 | 18.32 | 18.21 | 18.25 | 11,594 | +0.01(+0.08%) |