Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 17.42 | 17.44 | 17.40 | 17.44 | 1,471,034 | +0.03(+0.17%) |
Jun 24, 2024 | 17.39 | 17.43 | 17.39 | 17.41 | 1,166,679 | +0.02(+0.12%) |
Jun 21, 2024 | 17.37 | 17.41 | 17.36 | 17.39 | 863,087 | +0.02(+0.12%) |
Jun 20, 2024 | 17.39 | 17.41 | 17.37 | 17.37 | 1,071,996 | -0.03(-0.17%) |
Jun 18, 2024 | 17.36 | 17.42 | 17.36 | 17.40 | 873,317 | +0.05(+0.29%) |
Jun 17, 2024 | 17.32 | 17.36 | 17.31 | 17.35 | 1,245,032 | +0.01(+0.06%) |
Jun 14, 2024 | 17.36 | 17.38 | 17.33 | 17.34 | 551,580 | -0.05(-0.29%) |
Jun 13, 2024 | 17.38 | 17.41 | 17.37 | 17.39 | 603,460 | +0.01(+0.06%) |
Jun 12, 2024 | 17.36 | 17.41 | 17.34 | 17.38 | 964,540 | +0.10(+0.58%) |
Jun 11, 2024 | 17.31 | 17.32 | 17.28 | 17.28 | 722,372 | -0.03(-0.17%) |
Jun 10, 2024 | 17.31 | 17.33 | 17.29 | 17.31 | 714,462 | -0.03(-0.17%) |
Jun 07, 2024 | 17.34 | 17.37 | 17.32 | 17.34 | 871,173 | -0.03(-0.17%) |
Jun 06, 2024 | 17.38 | 17.40 | 17.36 | 17.37 | 696,509 | +0.01(+0.06%) |
Jun 05, 2024 | 17.36 | 17.39 | 17.34 | 17.36 | 648,504 | +0.00(+0.00%) |
Jun 04, 2024 | 17.34 | 17.37 | 17.32 | 17.36 | 1,287,626 | +0.03(+0.17%) |
Jun 03, 2024 | 17.32 | 17.34 | 17.29 | 17.33 | 1,124,402 | +0.08(+0.46%) |
May 31, 2024 | 17.27 | 17.29 | 17.24 | 17.25 | 1,473,683 | +0.03(+0.17%) |
May 30, 2024 | 17.20 | 17.24 | 17.20 | 17.22 | 1,244,384 | +0.02(+0.12%) |
May 29, 2024 | 17.26 | 17.26 | 17.16 | 17.20 | 1,206,134 | -0.07(-0.41%) |
May 28, 2024 | 17.29 | 17.30 | 17.23 | 17.27 | 2,031,062 | +0.04(+0.23%) |
May 24, 2024 | 17.21 | 17.24 | 17.19 | 17.23 | 725,946 | +0.02(+0.12%) |
May 23, 2024 | 17.29 | 17.31 | 17.18 | 17.21 | 1,314,164 | -0.08(-0.46%) |
May 22, 2024 | 17.29 | 17.32 | 17.27 | 17.29 | 883,238 | -0.04(-0.23%) |
May 21, 2024 | 17.33 | 17.34 | 17.31 | 17.33 | 1,167,444 | +0.02(+0.10%) |
May 20, 2024 | 17.28 | 17.32 | 17.28 | 17.31 | 585,216 | +0.00(+0.00%) |
May 17, 2024 | 17.31 | 17.31 | 17.29 | 17.31 | 584,584 | +0.02(+0.12%) |
May 16, 2024 | 17.27 | 17.31 | 17.23 | 17.29 | 890,893 | +0.03(+0.17%) |
May 15, 2024 | 17.18 | 17.28 | 17.18 | 17.26 | 912,804 | +0.11(+0.64%) |
May 14, 2024 | 17.14 | 17.18 | 17.14 | 17.15 | 1,047,433 | +0.00(+0.00%) |
May 13, 2024 | 17.15 | 17.18 | 17.13 | 17.15 | 912,071 | +0.01(+0.06%) |
May 10, 2024 | 17.15 | 17.16 | 17.12 | 17.14 | 560,905 | +0.01(+0.06%) |
May 09, 2024 | 17.10 | 17.14 | 17.09 | 17.13 | 2,133,265 | +0.05(+0.29%) |
May 08, 2024 | 17.18 | 17.22 | 17.06 | 17.08 | 6,935,446 | -0.15(-0.87%) |
May 07, 2024 | 17.23 | 17.26 | 17.21 | 17.23 | 1,016,223 | +0.02(+0.12%) |
May 06, 2024 | 17.16 | 17.24 | 17.16 | 17.21 | 1,028,084 | +0.04(+0.23%) |
May 03, 2024 | 17.14 | 17.18 | 17.13 | 17.17 | 915,328 | +0.11(+0.64%) |
May 02, 2024 | 17.02 | 17.10 | 17.02 | 17.06 | 1,306,298 | +0.09(+0.53%) |
May 01, 2024 | 16.93 | 17.03 | 16.93 | 16.97 | 1,202,171 | +0.04(+0.24%) |
Apr 30, 2024 | 17.04 | 17.04 | 16.93 | 16.93 | 899,370 | -0.11(-0.64%) |
Apr 29, 2024 | 16.94 | 17.05 | 16.94 | 17.04 | 757,905 | +0.10(+0.59%) |
Apr 26, 2024 | 16.96 | 17.00 | 16.93 | 16.94 | 683,354 | +0.00(+0.00%) |
Apr 25, 2024 | 16.92 | 16.95 | 16.87 | 16.94 | 860,467 | -0.03(-0.18%) |
Apr 24, 2024 | 17.00 | 17.00 | 16.95 | 16.97 | 813,871 | -0.01(-0.06%) |
Apr 23, 2024 | 16.92 | 17.01 | 16.92 | 16.98 | 1,123,979 | +0.08(+0.45%) |
Apr 22, 2024 | 16.88 | 16.93 | 16.88 | 16.91 | 1,200,856 | +0.03(+0.18%) |
Apr 19, 2024 | 16.86 | 16.89 | 16.85 | 16.88 | 1,265,550 | +0.02(+0.12%) |
Apr 18, 2024 | 16.87 | 16.90 | 16.83 | 16.86 | 1,258,371 | -0.01(-0.06%) |
Apr 17, 2024 | 16.84 | 16.91 | 16.84 | 16.87 | 1,051,182 | +0.06(+0.35%) |
Apr 16, 2024 | 16.81 | 16.87 | 16.80 | 16.81 | 1,374,696 | -0.05(-0.29%) |
Apr 15, 2024 | 16.95 | 16.97 | 16.84 | 16.86 | 1,209,928 | -0.12(-0.70%) |
Apr 12, 2024 | 17.00 | 17.03 | 16.97 | 16.98 | 863,251 | -0.05(-0.29%) |
Apr 11, 2024 | 17.06 | 17.06 | 16.96 | 17.03 | 2,133,073 | -0.05(-0.29%) |
Apr 10, 2024 | 17.18 | 17.18 | 17.04 | 17.08 | 3,601,726 | -0.14(-0.81%) |
Apr 09, 2024 | 17.23 | 17.23 | 17.19 | 17.22 | 881,820 | +0.03(+0.17%) |
Apr 08, 2024 | 17.23 | 17.23 | 17.19 | 17.19 | 906,054 | -0.02(-0.12%) |
Apr 05, 2024 | 17.20 | 17.23 | 17.17 | 17.21 | 870,496 | +0.00(+0.00%) |
Apr 04, 2024 | 17.21 | 17.23 | 17.19 | 17.21 | 682,422 | +0.04(+0.23%) |
Apr 03, 2024 | 17.16 | 17.19 | 17.12 | 17.17 | 1,109,911 | -0.02(-0.12%) |
Apr 02, 2024 | 17.20 | 17.23 | 17.17 | 17.19 | 1,087,287 | -0.07(-0.40%) |