Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 19.29 | 19.34 | 19.16 | 19.28 | 90,989 | -0.18(-0.92%) |
Jun 10, 2024 | 19.27 | 19.49 | 19.24 | 19.46 | 78,069 | +0.03(+0.15%) |
Jun 07, 2024 | 19.42 | 19.61 | 19.34 | 19.43 | 287,326 | -0.02(-0.10%) |
Jun 06, 2024 | 19.47 | 19.73 | 19.38 | 19.45 | 61,931 | +0.02(+0.10%) |
Jun 05, 2024 | 19.52 | 19.52 | 19.29 | 19.43 | 90,437 | +0.23(+1.20%) |
Jun 04, 2024 | 19.26 | 19.28 | 19.07 | 19.20 | 86,614 | -0.18(-0.93%) |
Jun 03, 2024 | 19.42 | 19.42 | 19.24 | 19.38 | 70,908 | +0.20(+1.04%) |
May 31, 2024 | 19.09 | 19.18 | 18.97 | 19.18 | 99,274 | +0.48(+2.57%) |
May 30, 2024 | 18.62 | 18.80 | 18.56 | 18.70 | 115,743 | +0.11(+0.59%) |
May 29, 2024 | 18.70 | 18.78 | 18.58 | 18.59 | 82,617 | -0.41(-2.16%) |
May 28, 2024 | 19.12 | 19.16 | 18.91 | 19.00 | 79,045 | -0.05(-0.26%) |
May 24, 2024 | 18.93 | 19.16 | 18.93 | 19.05 | 64,303 | +0.02(+0.11%) |
May 23, 2024 | 19.37 | 19.37 | 18.92 | 19.03 | 97,048 | +0.16(+0.85%) |
May 22, 2024 | 18.94 | 19.01 | 18.78 | 18.87 | 114,878 | +0.24(+1.29%) |
May 21, 2024 | 18.65 | 18.70 | 18.60 | 18.63 | 112,248 | -0.04(-0.21%) |
May 20, 2024 | 18.59 | 18.74 | 18.57 | 18.67 | 97,782 | +0.12(+0.65%) |
May 17, 2024 | 18.41 | 18.56 | 18.39 | 18.55 | 83,548 | +0.06(+0.32%) |
May 16, 2024 | 18.49 | 18.60 | 18.45 | 18.49 | 105,893 | -0.40(-2.12%) |
May 15, 2024 | 18.62 | 18.95 | 18.56 | 18.89 | 73,672 | +0.39(+2.11%) |
May 14, 2024 | 18.36 | 18.57 | 18.33 | 18.50 | 79,898 | +0.05(+0.27%) |
May 13, 2024 | 18.42 | 18.53 | 18.38 | 18.45 | 72,657 | -0.29(-1.55%) |
May 10, 2024 | 18.73 | 18.79 | 18.65 | 18.74 | 78,888 | +0.16(+0.86%) |
May 09, 2024 | 18.45 | 18.62 | 18.34 | 18.58 | 89,764 | +0.16(+0.88%) |
May 08, 2024 | 18.25 | 18.55 | 18.25 | 18.42 | 70,315 | +0.09(+0.48%) |
May 07, 2024 | 18.24 | 18.49 | 18.24 | 18.33 | 82,577 | +0.07(+0.38%) |
May 06, 2024 | 18.16 | 18.35 | 18.16 | 18.26 | 163,139 | +0.05(+0.26%) |
May 03, 2024 | 18.18 | 18.26 | 18.03 | 18.21 | 80,964 | +0.40(+2.26%) |
May 02, 2024 | 17.53 | 17.88 | 11.42 | 17.81 | 1,124,375 | +0.01(+0.06%) |
May 01, 2024 | 17.72 | 18.07 | 17.61 | 17.80 | 200,722 | +0.08(+0.45%) |
Apr 30, 2024 | 17.90 | 18.06 | 17.70 | 17.72 | 1,185,349 | -0.19(-1.07%) |
Apr 29, 2024 | 17.77 | 18.00 | 17.77 | 17.91 | 372,779 | +0.24(+1.37%) |
Apr 26, 2024 | 17.52 | 17.76 | 17.52 | 17.67 | 621,775 | +0.30(+1.73%) |
Apr 25, 2024 | 17.02 | 17.46 | 17.01 | 17.37 | 337,594 | -0.37(-2.09%) |
Apr 24, 2024 | 17.74 | 17.78 | 17.50 | 17.74 | 125,082 | +1.50(+9.24%) |
Apr 23, 2024 | 16.26 | 16.39 | 16.11 | 16.24 | 1,670,903 | +0.05(+0.31%) |
Apr 22, 2024 | 16.21 | 16.25 | 16.02 | 16.19 | 1,000,851 | -0.17(-1.04%) |
Apr 19, 2024 | 16.45 | 16.51 | 16.27 | 16.36 | 770,634 | -0.13(-0.79%) |
Apr 18, 2024 | 16.66 | 16.71 | 16.37 | 16.49 | 4,893,310 | -0.20(-1.20%) |
Apr 17, 2024 | 16.84 | 16.84 | 16.50 | 16.69 | 1,899,950 | -0.08(-0.48%) |
Apr 16, 2024 | 16.76 | 16.82 | 16.66 | 16.77 | 4,275,595 | -0.11(-0.65%) |
Apr 15, 2024 | 17.17 | 17.24 | 16.83 | 16.88 | 5,438,064 | +0.23(+1.41%) |
Apr 12, 2024 | 16.76 | 16.84 | 16.61 | 16.64 | 1,820,663 | -0.30(-1.80%) |
Apr 11, 2024 | 16.94 | 16.97 | 16.64 | 16.95 | 1,564,352 | -0.08(-0.47%) |
Apr 10, 2024 | 16.88 | 17.16 | 16.85 | 17.03 | 2,251,955 | -0.26(-1.50%) |
Apr 09, 2024 | 17.42 | 17.44 | 17.13 | 17.29 | 856,084 | +0.05(+0.29%) |
Apr 08, 2024 | 17.37 | 17.41 | 17.24 | 17.24 | 1,622,247 | +0.19(+1.11%) |
Apr 05, 2024 | 16.76 | 17.10 | 16.73 | 17.05 | 1,093,535 | +0.18(+1.07%) |
Apr 04, 2024 | 17.16 | 17.25 | 16.87 | 16.87 | 1,013,206 | -0.16(-0.94%) |
Apr 03, 2024 | 16.83 | 17.06 | 16.82 | 17.03 | 4,092,277 | +0.22(+1.31%) |
Apr 02, 2024 | 16.75 | 16.82 | 16.69 | 16.81 | 1,650,561 | +0.06(+0.36%) |