Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 18.43 | 18.54 | 18.26 | 18.30 | 118,216 | -0.03(-0.16%) |
Jun 27, 2024 | 18.30 | 18.50 | 18.30 | 18.33 | 117,493 | -0.01(-0.05%) |
Jun 26, 2024 | 18.35 | 18.44 | 18.25 | 18.34 | 97,005 | -0.09(-0.49%) |
Jun 25, 2024 | 18.52 | 18.59 | 18.36 | 18.43 | 73,584 | +0.02(+0.08%) |
Jun 24, 2024 | 18.36 | 18.60 | 18.36 | 18.41 | 92,198 | +0.06(+0.33%) |
Jun 21, 2024 | 18.30 | 18.50 | 18.27 | 18.36 | 75,317 | +0.02(+0.08%) |
Jun 20, 2024 | 18.13 | 18.36 | 18.13 | 18.34 | 76,889 | +0.20(+1.09%) |
Jun 18, 2024 | 18.22 | 18.24 | 18.09 | 18.14 | 55,027 | -0.08(-0.43%) |
Jun 17, 2024 | 18.40 | 18.40 | 17.99 | 18.22 | 136,726 | -0.14(-0.75%) |
Jun 14, 2024 | 18.47 | 18.49 | 18.30 | 18.36 | 71,652 | -0.22(-1.17%) |
Jun 13, 2024 | 18.57 | 18.66 | 18.35 | 18.58 | 41,729 | +0.09(+0.48%) |
Jun 12, 2024 | 18.54 | 18.72 | 18.47 | 18.49 | 79,850 | +0.07(+0.38%) |
Jun 11, 2024 | 18.55 | 18.55 | 18.39 | 18.42 | 37,763 | -0.20(-1.06%) |
Jun 10, 2024 | 18.59 | 18.65 | 18.55 | 18.62 | 58,284 | -0.06(-0.32%) |
Jun 07, 2024 | 18.61 | 18.68 | 18.57 | 18.68 | 34,781 | +0.04(+0.21%) |
Jun 06, 2024 | 18.74 | 18.77 | 18.60 | 18.64 | 55,873 | +0.00(+0.00%) |
Jun 05, 2024 | 18.75 | 18.92 | 18.59 | 18.64 | 100,837 | -0.02(-0.11%) |
Jun 04, 2024 | 18.62 | 18.85 | 18.60 | 18.66 | 47,418 | -0.04(-0.21%) |
Jun 03, 2024 | 18.65 | 19.20 | 18.57 | 18.70 | 110,439 | +0.16(+0.85%) |
May 31, 2024 | 18.61 | 18.63 | 18.49 | 18.54 | 61,743 | +0.07(+0.37%) |
May 30, 2024 | 18.23 | 18.49 | 18.10 | 18.47 | 102,828 | +0.23(+1.25%) |
May 29, 2024 | 18.59 | 18.61 | 18.22 | 18.24 | 80,071 | -0.38(-2.02%) |
May 28, 2024 | 18.64 | 18.83 | 18.59 | 18.62 | 59,897 | -0.03(-0.16%) |
May 24, 2024 | 18.61 | 18.72 | 18.60 | 18.65 | 49,718 | +0.04(+0.21%) |
May 23, 2024 | 18.92 | 18.92 | 18.61 | 18.61 | 80,834 | -0.27(-1.41%) |
May 22, 2024 | 18.90 | 18.98 | 18.84 | 18.87 | 76,897 | -0.08(-0.42%) |
May 21, 2024 | 18.71 | 19.04 | 18.69 | 18.95 | 94,325 | +0.26(+1.41%) |
May 20, 2024 | 18.59 | 18.78 | 18.59 | 18.69 | 71,724 | +0.15(+0.79%) |
May 17, 2024 | 18.45 | 18.56 | 18.42 | 18.54 | 77,192 | +0.03(+0.16%) |
May 16, 2024 | 18.40 | 18.70 | 18.40 | 18.51 | 94,914 | +0.13(+0.69%) |
May 15, 2024 | 18.74 | 18.84 | 18.39 | 18.39 | 107,611 | -0.21(-1.10%) |
May 14, 2024 | 18.58 | 18.73 | 18.37 | 18.59 | 142,743 | -0.08(-0.42%) |
May 13, 2024 | 18.28 | 18.71 | 18.26 | 18.67 | 120,317 | +0.42(+2.31%) |
May 10, 2024 | 17.95 | 18.25 | 17.95 | 18.25 | 144,634 | +0.40(+2.25%) |
May 09, 2024 | 17.61 | 17.85 | 17.57 | 17.85 | 56,397 | +0.27(+1.56%) |
May 08, 2024 | 17.52 | 17.60 | 17.52 | 17.57 | 81,128 | +0.07(+0.39%) |
May 07, 2024 | 17.47 | 17.60 | 17.47 | 17.50 | 43,877 | +0.02(+0.12%) |
May 06, 2024 | 17.36 | 17.52 | 17.36 | 17.48 | 40,926 | +0.11(+0.61%) |
May 03, 2024 | 17.27 | 17.50 | 17.27 | 17.38 | 68,322 | +0.15(+0.85%) |
May 02, 2024 | 17.01 | 17.31 | 17.01 | 17.23 | 120,873 | +0.28(+1.67%) |
May 01, 2024 | 16.83 | 17.06 | 16.80 | 16.95 | 62,290 | +0.13(+0.76%) |
Apr 30, 2024 | 17.01 | 17.01 | 16.81 | 16.82 | 46,370 | -0.15(-0.87%) |
Apr 29, 2024 | 16.85 | 17.04 | 16.85 | 16.97 | 70,538 | +0.13(+0.76%) |
Apr 26, 2024 | 17.03 | 17.05 | 16.83 | 16.84 | 46,991 | -0.12(-0.69%) |
Apr 25, 2024 | 16.87 | 16.99 | 16.81 | 16.96 | 61,145 | +0.02(+0.12%) |
Apr 24, 2024 | 16.86 | 16.94 | 16.76 | 16.94 | 51,052 | +0.12(+0.70%) |
Apr 23, 2024 | 16.59 | 16.83 | 16.56 | 16.82 | 48,559 | +0.22(+1.30%) |
Apr 22, 2024 | 16.50 | 16.63 | 16.41 | 16.60 | 57,285 | +0.20(+1.19%) |
Apr 19, 2024 | 16.32 | 16.43 | 16.32 | 16.41 | 47,271 | +0.17(+1.08%) |
Apr 18, 2024 | 16.25 | 16.37 | 16.23 | 16.23 | 90,117 | +0.00(+0.00%) |
Apr 17, 2024 | 16.14 | 16.26 | 16.14 | 16.23 | 66,802 | +0.13(+0.81%) |
Apr 16, 2024 | 16.28 | 16.39 | 16.08 | 16.10 | 86,021 | -0.13(-0.81%) |
Apr 15, 2024 | 16.53 | 16.60 | 16.22 | 16.23 | 61,592 | -0.22(-1.36%) |
Apr 12, 2024 | 16.68 | 16.72 | 16.44 | 16.46 | 64,789 | -0.24(-1.45%) |
Apr 11, 2024 | 16.79 | 16.79 | 16.63 | 16.70 | 107,762 | -0.07(-0.40%) |
Apr 10, 2024 | 16.93 | 16.95 | 16.77 | 16.77 | 67,689 | -0.22(-1.31%) |
Apr 09, 2024 | 16.92 | 17.04 | 16.92 | 16.99 | 57,659 | +0.06(+0.34%) |
Apr 08, 2024 | 16.89 | 16.95 | 16.89 | 16.93 | 64,147 | +0.01(+0.06%) |
Apr 05, 2024 | 16.92 | 16.98 | 16.91 | 16.92 | 60,134 | +0.00(+0.00%) |
Apr 04, 2024 | 17.12 | 17.12 | 16.92 | 16.92 | 47,934 | -0.04(-0.23%) |
Apr 03, 2024 | 17.12 | 17.12 | 16.95 | 16.96 | 136,729 | -0.18(-1.07%) |
Apr 02, 2024 | 17.11 | 17.17 | 17.09 | 17.15 | 131,807 | -0.02(-0.11%) |