Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 16.19 | 16.60 | 16.05 | 16.60 | 40,577 | +0.57(+3.56%) |
Jun 24, 2024 | 15.84 | 16.14 | 15.84 | 16.03 | 16,427 | +0.20(+1.26%) |
Jun 21, 2024 | 15.84 | 15.85 | 15.70 | 15.83 | 27,434 | +0.03(+0.19%) |
Jun 20, 2024 | 15.90 | 16.05 | 15.77 | 15.80 | 74,456 | -0.36(-2.23%) |
Jun 18, 2024 | 15.90 | 16.37 | 15.79 | 16.16 | 23,997 | +0.17(+1.06%) |
Jun 17, 2024 | 16.07 | 16.21 | 15.95 | 15.99 | 21,167 | -0.15(-0.93%) |
Jun 14, 2024 | 16.18 | 16.24 | 16.01 | 16.14 | 14,817 | -0.04(-0.22%) |
Jun 13, 2024 | 16.11 | 16.26 | 16.04 | 16.18 | 20,786 | +0.11(+0.65%) |
Jun 12, 2024 | 16.33 | 16.43 | 16.06 | 16.07 | 23,371 | -0.03(-0.19%) |
Jun 11, 2024 | 16.26 | 16.39 | 15.97 | 16.10 | 27,825 | -0.23(-1.44%) |
Jun 10, 2024 | 16.53 | 16.62 | 16.33 | 16.34 | 23,589 | -0.20(-1.19%) |
Jun 07, 2024 | 16.36 | 16.54 | 16.26 | 16.53 | 24,142 | +0.09(+0.54%) |
Jun 06, 2024 | 16.18 | 16.55 | 16.18 | 16.44 | 41,597 | +0.18(+1.09%) |
Jun 05, 2024 | 16.40 | 16.40 | 16.20 | 16.27 | 15,446 | -0.09(-0.54%) |
Jun 04, 2024 | 16.34 | 16.55 | 16.24 | 16.35 | 52,234 | -0.08(-0.48%) |
Jun 03, 2024 | 16.31 | 16.67 | 16.21 | 16.43 | 79,051 | +0.11(+0.66%) |
May 31, 2024 | 15.71 | 16.44 | 15.64 | 16.32 | 95,936 | +0.75(+4.79%) |
May 30, 2024 | 15.61 | 15.72 | 15.58 | 15.58 | 16,271 | -0.08(-0.50%) |
May 29, 2024 | 15.83 | 15.83 | 15.49 | 15.66 | 35,109 | -0.24(-1.48%) |
May 28, 2024 | 16.14 | 16.20 | 15.78 | 15.89 | 15,683 | -0.11(-0.68%) |
May 24, 2024 | 15.94 | 16.02 | 15.79 | 16.00 | 10,266 | +0.12(+0.74%) |
May 23, 2024 | 16.07 | 16.07 | 15.63 | 15.88 | 52,270 | -0.25(-1.52%) |
May 22, 2024 | 16.28 | 16.28 | 15.99 | 16.13 | 13,900 | -0.08(-0.48%) |
May 21, 2024 | 16.31 | 16.41 | 16.17 | 16.21 | 36,653 | -0.08(-0.48%) |
May 20, 2024 | 16.13 | 16.39 | 16.09 | 16.29 | 44,165 | +0.30(+1.91%) |
May 17, 2024 | 16.19 | 16.19 | 15.73 | 15.98 | 19,357 | -0.23(-1.39%) |
May 16, 2024 | 15.94 | 16.21 | 15.90 | 16.21 | 46,862 | +0.10(+0.61%) |
May 15, 2024 | 15.80 | 16.11 | 15.80 | 16.11 | 32,263 | +0.43(+2.76%) |
May 14, 2024 | 15.96 | 16.04 | 15.66 | 15.68 | 41,626 | -0.04(-0.25%) |
May 13, 2024 | 15.89 | 16.04 | 15.67 | 15.72 | 60,833 | -0.08(-0.50%) |
May 10, 2024 | 15.81 | 15.84 | 15.64 | 15.79 | 8,226 | +0.11(+0.69%) |
May 09, 2024 | 15.69 | 15.98 | 15.69 | 15.69 | 27,301 | -0.06(-0.37%) |
May 08, 2024 | 15.92 | 15.92 | 15.63 | 15.74 | 27,240 | -0.30(-1.90%) |
May 07, 2024 | 16.04 | 16.34 | 15.99 | 16.05 | 37,758 | -0.11(-0.70%) |
May 06, 2024 | 16.05 | 16.16 | 15.83 | 16.16 | 23,104 | +0.20(+1.26%) |
May 03, 2024 | 15.70 | 15.96 | 15.58 | 15.96 | 17,945 | +0.48(+3.11%) |
May 02, 2024 | 15.38 | 15.64 | 15.38 | 15.48 | 11,512 | +0.02(+0.13%) |
May 01, 2024 | 15.25 | 15.58 | 15.11 | 15.46 | 59,136 | +0.30(+2.01%) |
Apr 30, 2024 | 15.32 | 15.38 | 15.11 | 15.15 | 31,551 | -0.35(-2.28%) |
Apr 29, 2024 | 15.50 | 15.63 | 15.23 | 15.51 | 18,712 | +0.05(+0.35%) |
Apr 26, 2024 | 15.46 | 15.58 | 15.27 | 15.45 | 9,539 | +0.12(+0.80%) |
Apr 25, 2024 | 15.33 | 15.48 | 15.09 | 15.33 | 30,584 | -0.16(-1.02%) |
Apr 24, 2024 | 15.58 | 15.58 | 15.27 | 15.49 | 19,106 | -0.16(-1.00%) |
Apr 23, 2024 | 15.55 | 15.87 | 15.37 | 15.65 | 51,529 | +0.20(+1.27%) |
Apr 22, 2024 | 15.35 | 15.51 | 15.24 | 15.45 | 24,211 | +0.19(+1.22%) |
Apr 19, 2024 | 15.11 | 15.33 | 15.03 | 15.26 | 27,396 | +0.25(+1.64%) |
Apr 18, 2024 | 15.08 | 15.22 | 14.84 | 15.02 | 37,171 | +0.01(+0.07%) |
Apr 17, 2024 | 14.99 | 15.34 | 14.90 | 15.01 | 61,784 | +0.14(+0.93%) |
Apr 16, 2024 | 14.87 | 15.23 | 14.79 | 14.87 | 52,032 | -0.05(-0.33%) |
Apr 15, 2024 | 15.54 | 15.58 | 14.90 | 14.92 | 51,295 | -0.52(-3.37%) |
Apr 12, 2024 | 15.62 | 15.73 | 15.39 | 15.44 | 44,563 | +0.05(+0.32%) |
Apr 11, 2024 | 15.87 | 15.87 | 15.36 | 15.39 | 64,137 | -0.54(-3.39%) |
Apr 10, 2024 | 16.22 | 16.22 | 15.54 | 15.93 | 38,158 | -0.38(-2.35%) |
Apr 09, 2024 | 16.47 | 16.70 | 16.31 | 16.31 | 23,435 | -0.03(-0.18%) |
Apr 08, 2024 | 16.65 | 16.72 | 16.31 | 16.34 | 21,496 | -0.30(-1.83%) |
Apr 05, 2024 | 16.66 | 16.78 | 16.55 | 16.65 | 20,983 | +0.02(+0.12%) |
Apr 04, 2024 | 16.66 | 16.69 | 16.32 | 16.63 | 15,053 | +0.04(+0.24%) |
Apr 03, 2024 | 16.55 | 16.59 | 16.30 | 16.59 | 71,753 | +0.08(+0.48%) |
Apr 02, 2024 | 16.65 | 16.73 | 16.39 | 16.51 | 31,955 | -0.29(-1.70%) |