Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 18.11 | 18.20 | 17.64 | 17.64 | 7,757 | -0.66(-3.61%) |
Jun 17, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 2,130 | +0.06(+0.34%) |
Jun 14, 2024 | 18.30 | 18.38 | 18.24 | 18.24 | 1,231 | +0.04(+0.21%) |
Jun 13, 2024 | 17.80 | 18.20 | 17.80 | 18.20 | 904 | -0.50(-2.67%) |
Jun 12, 2024 | 18.37 | 18.70 | 18.37 | 18.70 | 951 | -0.09(-0.48%) |
Jun 11, 2024 | 18.60 | 18.79 | 18.26 | 18.79 | 1,997 | +0.24(+1.29%) |
Jun 10, 2024 | 18.96 | 18.96 | 18.55 | 18.55 | 594 | -0.18(-0.96%) |
Jun 07, 2024 | 18.70 | 18.73 | 18.70 | 18.73 | 2,589 | +0.21(+1.12%) |
Jun 06, 2024 | 18.15 | 18.52 | 17.99 | 18.52 | 4,171 | +0.25(+1.36%) |
Jun 05, 2024 | 18.06 | 18.51 | 18.06 | 18.27 | 1,943 | -0.24(-1.29%) |
Jun 03, 2024 | 18.51 | 144 | +0.46(+2.57%) | |||
May 31, 2024 | 17.79 | 18.74 | 17.79 | 18.05 | 1,471 | -0.89(-4.69%) |
May 30, 2024 | 19.15 | 19.15 | 18.94 | 18.94 | 1,837 | +0.68(+3.73%) |
May 29, 2024 | 19.15 | 19.15 | 17.75 | 18.26 | 2,419 | -0.35(-1.85%) |
May 24, 2024 | 18.60 | 172 | +0.24(+1.29%) | |||
May 23, 2024 | 18.54 | 18.54 | 18.26 | 18.37 | 780 | +0.23(+1.25%) |
May 22, 2024 | 18.43 | 18.43 | 17.61 | 18.14 | 3,506 | -0.51(-2.73%) |
May 21, 2024 | 18.74 | 18.74 | 18.48 | 18.65 | 816 | +0.26(+1.43%) |
May 20, 2024 | 19.15 | 19.15 | 18.15 | 18.39 | 6,111 | -0.30(-1.58%) |
May 17, 2024 | 19.09 | 19.09 | 18.58 | 18.68 | 3,254 | -0.04(-0.19%) |
May 16, 2024 | 18.30 | 18.72 | 18.30 | 18.72 | 733 | +0.08(+0.45%) |
May 15, 2024 | 19.14 | 19.14 | 18.63 | 18.63 | 2,147 | -0.35(-1.82%) |
May 14, 2024 | 19.42 | 20.13 | 18.96 | 18.98 | 2,026 | +0.01(+0.05%) |
May 13, 2024 | 18.39 | 19.56 | 18.39 | 18.97 | 17,165 | +0.22(+1.20%) |
May 09, 2024 | 18.74 | 106 | -0.18(-0.93%) | |||
May 08, 2024 | 19.22 | 19.22 | 18.20 | 18.92 | 2,838 | +0.45(+2.46%) |
May 07, 2024 | 18.83 | 19.18 | 18.46 | 18.46 | 1,492 | -0.29(-1.52%) |
May 06, 2024 | 18.21 | 20.69 | 18.19 | 18.75 | 17,487 | +0.79(+4.39%) |
May 03, 2024 | 18.44 | 18.47 | 17.87 | 17.96 | 2,739 | +0.07(+0.39%) |
May 02, 2024 | 17.89 | 17.90 | 17.89 | 17.89 | 1,954 | +0.05(+0.28%) |
May 01, 2024 | 17.85 | 18.03 | 17.61 | 17.84 | 2,650 | -0.40(-2.22%) |
Apr 30, 2024 | 17.90 | 18.25 | 17.55 | 18.25 | 935 | +0.11(+0.60%) |
Apr 29, 2024 | 17.50 | 18.14 | 17.37 | 18.14 | 4,994 | +1.04(+6.05%) |
Apr 26, 2024 | 16.76 | 18.02 | 16.76 | 17.10 | 16,113 | +0.34(+2.06%) |
Apr 25, 2024 | 16.86 | 16.86 | 16.76 | 16.76 | 538 | -0.17(-0.99%) |
Apr 24, 2024 | 16.94 | 16.96 | 16.75 | 16.93 | 1,427 | +0.02(+0.12%) |
Apr 23, 2024 | 16.68 | 16.96 | 16.68 | 16.91 | 2,654 | +0.22(+1.30%) |
Apr 22, 2024 | 16.65 | 16.69 | 16.50 | 16.69 | 1,456 | +0.09(+0.53%) |
Apr 19, 2024 | 16.80 | 17.47 | 16.60 | 16.60 | 9,989 | -0.16(-0.94%) |
Apr 18, 2024 | 16.77 | 16.83 | 16.37 | 16.76 | 5,692 | +0.00(+0.00%) |
Apr 17, 2024 | 16.92 | 17.10 | 16.56 | 16.76 | 5,385 | -0.16(-0.93%) |
Apr 16, 2024 | 17.28 | 17.52 | 16.92 | 16.92 | 7,142 | -0.58(-3.32%) |
Apr 15, 2024 | 17.50 | 17.79 | 17.50 | 17.50 | 6,834 | +0.13(+0.74%) |
Apr 12, 2024 | 17.72 | 17.72 | 17.24 | 17.37 | 1,989 | -0.13(-0.73%) |
Apr 11, 2024 | 18.26 | 18.26 | 17.50 | 17.50 | 7,423 | -0.44(-2.47%) |
Apr 10, 2024 | 18.77 | 18.77 | 17.94 | 17.94 | 14,772 | -0.59(-3.19%) |
Apr 09, 2024 | 18.53 | 18.53 | 18.45 | 18.53 | 1,927 | -0.23(-1.21%) |
Apr 08, 2024 | 18.73 | 18.83 | 18.51 | 18.76 | 4,228 | -0.07(-0.37%) |
Apr 05, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 383 | +0.05(+0.26%) |
Apr 04, 2024 | 18.68 | 18.80 | 18.47 | 18.78 | 1,512 | +0.15(+0.79%) |
Apr 02, 2024 | 18.63 | 247 | -0.09(-0.47%) |