Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 18.37 | 18.76 | 18.37 | 18.76 | 1,658 | +0.26(+1.41%) |
Jun 27, 2024 | 17.60 | 18.50 | 17.60 | 18.50 | 5,615 | +0.94(+5.35%) |
Jun 26, 2024 | 19.00 | 19.02 | 16.92 | 17.56 | 26,207 | -1.59(-8.30%) |
Jun 25, 2024 | 19.03 | 19.25 | 19.02 | 19.15 | 2,113 | +0.10(+0.52%) |
Jun 24, 2024 | 19.16 | 19.16 | 19.02 | 19.05 | 5,982 | -0.15(-0.78%) |
Jun 21, 2024 | 19.68 | 19.79 | 19.20 | 19.20 | 14,303 | -0.25(-1.29%) |
Jun 18, 2024 | 19.45 | 546 | -0.19(-0.97%) | |||
Jun 17, 2024 | 19.70 | 19.70 | 19.64 | 19.64 | 1,018 | -0.11(-0.56%) |
Jun 14, 2024 | 19.75 | 19.75 | 19.65 | 19.75 | 2,867 | +0.01(+0.05%) |
Jun 13, 2024 | 19.57 | 19.74 | 19.57 | 19.74 | 441 | -0.25(-1.25%) |
Jun 12, 2024 | 19.96 | 20.00 | 19.96 | 19.99 | 2,119 | +0.29(+1.47%) |
Jun 11, 2024 | 19.13 | 19.75 | 19.13 | 19.70 | 1,805 | +0.52(+2.71%) |
Jun 10, 2024 | 19.12 | 19.18 | 19.12 | 19.18 | 776 | -0.52(-2.64%) |
Jun 07, 2024 | 19.51 | 19.70 | 19.16 | 19.70 | 580 | +0.20(+1.03%) |
Jun 06, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 333 | +0.25(+1.30%) |
Jun 05, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 510 | -0.30(-1.51%) |
Jun 04, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 918 | -0.45(-2.27%) |
Jun 03, 2024 | 19.07 | 20.00 | 19.07 | 20.00 | 4,348 | +0.56(+2.88%) |
May 31, 2024 | 19.50 | 19.50 | 19.44 | 19.44 | 925 | +0.21(+1.09%) |
May 30, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 264 | +0.06(+0.31%) |
May 29, 2024 | 19.02 | 19.25 | 19.02 | 19.17 | 2,318 | +0.05(+0.26%) |
May 28, 2024 | 19.12 | 19.12 | 19.00 | 19.12 | 2,011 | +0.05(+0.26%) |
May 24, 2024 | 18.72 | 19.07 | 18.72 | 19.07 | 925 | +0.41(+2.20%) |
May 23, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 433 | -0.41(-2.16%) |
May 22, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 606 | -0.02(-0.09%) |
May 20, 2024 | 19.09 | 158 | +0.32(+1.70%) | |||
May 17, 2024 | 18.76 | 18.98 | 18.76 | 18.77 | 5,930 | +0.01(+0.03%) |
May 16, 2024 | 18.76 | 18.76 | 18.75 | 18.76 | 527 | -0.19(-1.01%) |
May 15, 2024 | 18.67 | 18.96 | 18.54 | 18.96 | 1,663 | +0.01(+0.03%) |
May 14, 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 2,455 | +0.11(+0.59%) |
May 13, 2024 | 18.87 | 18.98 | 18.80 | 18.84 | 2,529 | +0.06(+0.31%) |
May 09, 2024 | 18.78 | 96 | -0.13(-0.71%) | |||
May 08, 2024 | 18.90 | 18.91 | 18.90 | 18.91 | 786 | +0.54(+2.97%) |
May 07, 2024 | 18.68 | 18.68 | 18.37 | 18.37 | 6,467 | -0.06(-0.33%) |
May 06, 2024 | 18.55 | 18.60 | 18.43 | 18.43 | 658 | -0.05(-0.30%) |
May 03, 2024 | 18.40 | 18.98 | 18.33 | 18.48 | 4,068 | -0.04(-0.19%) |
May 02, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 273 | +0.04(+0.22%) |
Apr 30, 2024 | 18.48 | 49 | -0.03(-0.18%) | |||
Apr 29, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 477 | +0.14(+0.78%) |
Apr 25, 2024 | 18.37 | 180 | -0.03(-0.16%) | |||
Apr 24, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 1,076 | -0.05(-0.30%) |
Apr 23, 2024 | 18.59 | 18.59 | 18.45 | 18.45 | 1,159 | +0.05(+0.30%) |
Apr 22, 2024 | 18.47 | 18.47 | 18.40 | 18.40 | 1,825 | +0.00(+0.00%) |
Apr 19, 2024 | 18.54 | 18.54 | 18.31 | 18.40 | 18,267 | -0.14(-0.76%) |
Apr 18, 2024 | 18.69 | 18.69 | 18.54 | 18.54 | 3,547 | +0.00(+0.00%) |
Apr 17, 2024 | 18.55 | 18.58 | 18.54 | 18.54 | 1,442 | -0.04(-0.22%) |
Apr 16, 2024 | 18.60 | 18.60 | 18.54 | 18.58 | 1,271 | -0.02(-0.11%) |
Apr 15, 2024 | 18.54 | 18.60 | 18.54 | 18.60 | 1,039 | +0.03(+0.16%) |
Apr 12, 2024 | 18.61 | 18.65 | 18.54 | 18.57 | 3,354 | -0.03(-0.16%) |
Apr 11, 2024 | 18.60 | 18.62 | 18.60 | 18.60 | 1,108 | -0.09(-0.48%) |
Apr 10, 2024 | 18.76 | 18.76 | 18.69 | 18.69 | 2,373 | -0.06(-0.32%) |
Apr 09, 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 520 | -0.16(-0.84%) |
Apr 08, 2024 | 18.75 | 18.91 | 18.75 | 18.91 | 1,254 | +0.17(+0.90%) |
Apr 05, 2024 | 18.76 | 18.76 | 18.61 | 18.74 | 20,989 | -0.20(-1.04%) |
Apr 04, 2024 | 18.99 | 18.99 | 18.94 | 18.94 | 1,389 | -0.00(-0.01%) |
Apr 03, 2024 | 18.96 | 18.97 | 18.94 | 18.94 | 6,815 | -0.09(-0.47%) |
Apr 02, 2024 | 19.34 | 19.34 | 18.99 | 19.03 | 25,378 | -0.36(-1.85%) |