Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 16.98 | 17.04 | 16.92 | 16.97 | 193,514 | -0.19(-1.11%) |
Jun 20, 2024 | 17.06 | 17.22 | 17.06 | 17.16 | 227,763 | +0.17(+1.00%) |
Jun 18, 2024 | 17.00 | 17.06 | 16.95 | 16.99 | 255,629 | -0.06(-0.35%) |
Jun 17, 2024 | 17.04 | 17.09 | 16.95 | 17.05 | 198,512 | +0.21(+1.25%) |
Jun 14, 2024 | 16.79 | 16.88 | 16.72 | 16.84 | 197,373 | -0.17(-1.00%) |
Jun 13, 2024 | 17.24 | 17.28 | 16.97 | 17.01 | 227,886 | -0.41(-2.35%) |
Jun 12, 2024 | 17.55 | 17.63 | 17.40 | 17.42 | 115,045 | -0.10(-0.57%) |
Jun 11, 2024 | 17.43 | 17.52 | 17.36 | 17.52 | 143,414 | -0.07(-0.40%) |
Jun 10, 2024 | 17.44 | 17.60 | 17.41 | 17.59 | 176,425 | +0.08(+0.46%) |
Jun 07, 2024 | 17.57 | 17.61 | 17.51 | 17.51 | 78,067 | -0.31(-1.74%) |
Jun 06, 2024 | 17.75 | 17.88 | 17.73 | 17.82 | 101,595 | +0.01(+0.06%) |
Jun 05, 2024 | 17.84 | 17.89 | 17.68 | 17.81 | 133,231 | -0.04(-0.22%) |
Jun 04, 2024 | 17.80 | 17.85 | 17.70 | 17.85 | 148,278 | -0.11(-0.61%) |
Jun 03, 2024 | 17.94 | 18.08 | 17.88 | 17.96 | 127,957 | -0.07(-0.42%) |
May 31, 2024 | 18.00 | 18.05 | 17.86 | 18.04 | 116,892 | +0.25(+1.43%) |
May 30, 2024 | 17.75 | 17.87 | 17.72 | 17.78 | 241,517 | +0.16(+0.91%) |
May 29, 2024 | 17.68 | 17.71 | 17.57 | 17.62 | 109,844 | -0.33(-1.84%) |
May 28, 2024 | 17.99 | 18.05 | 17.87 | 17.95 | 209,666 | +0.05(+0.28%) |
May 24, 2024 | 17.76 | 17.90 | 17.76 | 17.90 | 143,332 | +0.29(+1.65%) |
May 23, 2024 | 17.67 | 17.75 | 17.55 | 17.61 | 126,398 | -0.06(-0.34%) |
May 22, 2024 | 17.88 | 17.91 | 17.62 | 17.67 | 146,761 | -0.40(-2.21%) |
May 21, 2024 | 18.06 | 18.12 | 17.97 | 18.07 | 87,744 | -0.06(-0.33%) |
May 20, 2024 | 18.20 | 18.26 | 18.12 | 18.13 | 148,438 | -0.31(-1.68%) |
May 17, 2024 | 18.42 | 18.52 | 18.41 | 18.44 | 106,500 | +0.00(+0.00%) |
May 16, 2024 | 18.42 | 18.57 | 18.40 | 18.44 | 109,752 | -0.26(-1.39%) |
May 15, 2024 | 18.78 | 18.87 | 18.67 | 18.70 | 95,400 | -0.08(-0.43%) |
May 14, 2024 | 18.63 | 18.78 | 18.62 | 18.78 | 212,745 | +0.43(+2.34%) |
May 13, 2024 | 18.21 | 18.46 | 18.21 | 18.35 | 157,212 | +0.04(+0.22%) |
May 10, 2024 | 18.38 | 18.39 | 18.25 | 18.31 | 118,024 | -0.06(-0.33%) |
May 09, 2024 | 18.26 | 18.45 | 18.26 | 18.37 | 329,928 | -1.59(-7.97%) |
May 08, 2024 | 19.39 | 19.96 | 19.28 | 19.96 | 94,415 | +0.21(+1.06%) |
May 07, 2024 | 19.56 | 19.80 | 19.56 | 19.75 | 138,905 | +0.22(+1.13%) |
May 06, 2024 | 19.49 | 19.59 | 19.47 | 19.53 | 145,629 | +0.25(+1.30%) |
May 03, 2024 | 19.37 | 19.46 | 19.21 | 19.28 | 142,042 | +0.17(+0.89%) |
May 02, 2024 | 19.01 | 19.11 | 18.89 | 19.11 | 130,189 | +0.33(+1.76%) |
May 01, 2024 | 18.50 | 19.04 | 18.13 | 18.78 | 160,071 | -0.09(-0.48%) |
Apr 30, 2024 | 19.04 | 19.14 | 18.77 | 18.87 | 246,506 | -1.13(-5.65%) |
Apr 29, 2024 | 20.02 | 20.05 | 19.90 | 20.00 | 99,926 | +0.16(+0.81%) |
Apr 26, 2024 | 19.86 | 19.97 | 19.74 | 19.84 | 95,659 | +0.24(+1.22%) |
Apr 25, 2024 | 19.40 | 19.67 | 19.32 | 19.60 | 113,282 | -0.21(-1.06%) |
Apr 24, 2024 | 19.73 | 19.81 | 19.68 | 19.81 | 88,276 | -0.03(-0.15%) |
Apr 23, 2024 | 19.66 | 19.84 | 19.62 | 19.84 | 104,785 | +0.03(+0.15%) |
Apr 22, 2024 | 19.70 | 19.84 | 19.67 | 19.81 | 142,667 | +0.15(+0.74%) |
Apr 19, 2024 | 19.72 | 19.78 | 19.60 | 19.66 | 90,232 | -0.10(-0.49%) |
Apr 18, 2024 | 19.90 | 19.96 | 19.75 | 19.76 | 140,112 | -0.05(-0.25%) |
Apr 17, 2024 | 19.90 | 19.93 | 19.71 | 19.81 | 168,464 | +0.03(+0.15%) |
Apr 16, 2024 | 19.83 | 19.83 | 19.67 | 19.78 | 241,958 | -0.27(-1.35%) |
Apr 15, 2024 | 20.41 | 20.46 | 20.03 | 20.05 | 129,819 | +0.17(+0.86%) |
Apr 12, 2024 | 20.08 | 20.11 | 19.83 | 19.88 | 144,309 | -0.46(-2.26%) |
Apr 11, 2024 | 20.39 | 20.39 | 20.07 | 20.34 | 120,479 | -0.03(-0.15%) |
Apr 10, 2024 | 20.31 | 20.44 | 20.25 | 20.37 | 299,656 | -0.27(-1.33%) |
Apr 09, 2024 | 20.79 | 20.81 | 20.56 | 20.64 | 289,908 | -0.04(-0.20%) |
Apr 08, 2024 | 20.69 | 20.81 | 20.65 | 20.68 | 124,506 | +0.51(+2.55%) |
Apr 05, 2024 | 20.11 | 20.22 | 20.01 | 20.17 | 76,986 | +0.06(+0.30%) |
Apr 04, 2024 | 20.42 | 20.47 | 20.03 | 20.11 | 114,838 | +0.12(+0.60%) |
Apr 03, 2024 | 19.80 | 19.99 | 19.80 | 19.99 | 108,523 | +0.24(+1.22%) |
Apr 02, 2024 | 19.73 | 19.80 | 19.68 | 19.75 | 171,562 | -0.11(-0.55%) |