Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 17.31 | 17.44 | 17.11 | 17.40 | 1,910,167 | +0.08(+0.46%) |
Jun 20, 2024 | 17.44 | 17.56 | 17.23 | 17.32 | 744,899 | -0.20(-1.14%) |
Jun 18, 2024 | 17.50 | 17.57 | 17.39 | 17.52 | 680,882 | +0.04(+0.23%) |
Jun 17, 2024 | 17.15 | 17.55 | 17.15 | 17.48 | 769,220 | +0.23(+1.33%) |
Jun 14, 2024 | 17.44 | 17.46 | 17.21 | 17.25 | 775,285 | -0.43(-2.43%) |
Jun 13, 2024 | 17.92 | 17.93 | 17.50 | 17.68 | 1,172,227 | -0.25(-1.39%) |
Jun 12, 2024 | 18.07 | 18.23 | 17.93 | 17.93 | 887,036 | +0.26(+1.47%) |
Jun 11, 2024 | 17.53 | 17.70 | 17.49 | 17.67 | 608,269 | -0.01(-0.06%) |
Jun 10, 2024 | 17.38 | 17.69 | 17.31 | 17.68 | 926,827 | +0.16(+0.91%) |
Jun 07, 2024 | 17.53 | 17.61 | 17.41 | 17.52 | 1,204,297 | -0.10(-0.57%) |
Jun 06, 2024 | 17.70 | 17.74 | 17.55 | 17.62 | 606,694 | -0.15(-0.84%) |
Jun 05, 2024 | 17.88 | 17.97 | 17.67 | 17.77 | 1,015,584 | +0.01(+0.06%) |
Jun 04, 2024 | 17.72 | 17.80 | 17.64 | 17.76 | 926,561 | -0.10(-0.56%) |
Jun 03, 2024 | 18.62 | 18.62 | 17.77 | 17.86 | 1,622,497 | -0.70(-3.77%) |
May 31, 2024 | 18.42 | 18.61 | 18.21 | 18.56 | 1,078,509 | +0.18(+0.98%) |
May 30, 2024 | 18.31 | 18.48 | 18.24 | 18.38 | 814,472 | +0.20(+1.10%) |
May 29, 2024 | 18.14 | 18.36 | 18.08 | 18.18 | 1,116,794 | -0.20(-1.09%) |
May 28, 2024 | 18.90 | 18.90 | 18.24 | 18.38 | 1,016,098 | -0.41(-2.18%) |
May 24, 2024 | 19.02 | 19.02 | 18.68 | 18.79 | 1,894,535 | -0.11(-0.58%) |
May 23, 2024 | 18.98 | 19.00 | 18.75 | 18.90 | 1,947,701 | -0.06(-0.32%) |
May 22, 2024 | 19.06 | 19.18 | 18.91 | 18.96 | 932,493 | -0.19(-0.99%) |
May 21, 2024 | 18.99 | 19.16 | 18.90 | 19.15 | 1,285,935 | +0.06(+0.31%) |
May 20, 2024 | 19.16 | 19.32 | 19.09 | 19.09 | 1,102,574 | -0.11(-0.57%) |
May 17, 2024 | 19.30 | 19.30 | 19.00 | 19.20 | 1,025,885 | +0.03(+0.16%) |
May 16, 2024 | 19.15 | 19.18 | 18.96 | 19.17 | 999,956 | +0.05(+0.26%) |
May 15, 2024 | 19.31 | 19.38 | 19.08 | 19.12 | 1,797,118 | -0.03(-0.16%) |
May 14, 2024 | 19.35 | 19.43 | 19.09 | 19.15 | 1,874,129 | +0.01(+0.05%) |
May 13, 2024 | 19.36 | 19.40 | 18.96 | 19.14 | 1,559,134 | -0.13(-0.67%) |
May 10, 2024 | 19.24 | 19.42 | 18.92 | 19.27 | 2,265,814 | +0.11(+0.57%) |
May 09, 2024 | 18.83 | 19.17 | 18.70 | 19.16 | 3,387,396 | +0.30(+1.61%) |
May 08, 2024 | 18.11 | 18.87 | 18.04 | 18.86 | 3,442,536 | +0.91(+5.05%) |
May 07, 2024 | 18.49 | 18.93 | 17.65 | 17.95 | 6,136,633 | +1.46(+8.82%) |
May 06, 2024 | 16.32 | 16.55 | 16.31 | 16.49 | 1,115,625 | +0.32(+1.97%) |
May 03, 2024 | 16.33 | 16.36 | 16.08 | 16.18 | 970,607 | +0.05(+0.31%) |
May 02, 2024 | 15.98 | 16.13 | 15.86 | 16.13 | 2,004,582 | +0.27(+1.70%) |
May 01, 2024 | 15.83 | 16.19 | 15.82 | 15.86 | 1,225,618 | +0.07(+0.44%) |
Apr 30, 2024 | 16.05 | 16.16 | 15.78 | 15.79 | 1,070,231 | -0.32(-1.98%) |
Apr 29, 2024 | 16.02 | 16.14 | 15.95 | 16.11 | 892,940 | +0.18(+1.13%) |
Apr 26, 2024 | 16.09 | 16.23 | 15.89 | 15.93 | 1,321,679 | -0.17(-1.05%) |
Apr 25, 2024 | 16.05 | 16.18 | 15.97 | 16.10 | 1,623,292 | -0.13(-0.80%) |
Apr 24, 2024 | 16.14 | 16.31 | 16.03 | 16.22 | 1,088,440 | +0.10(+0.62%) |
Apr 23, 2024 | 15.79 | 16.16 | 15.71 | 16.13 | 1,204,422 | +0.37(+2.34%) |
Apr 22, 2024 | 15.99 | 16.03 | 15.76 | 15.76 | 1,575,346 | -0.16(-1.00%) |
Apr 19, 2024 | 15.76 | 16.03 | 15.72 | 15.92 | 2,524,879 | +0.08(+0.50%) |
Apr 18, 2024 | 15.56 | 16.06 | 15.56 | 15.84 | 2,033,229 | +0.55(+3.59%) |
Apr 17, 2024 | 15.39 | 15.45 | 15.21 | 15.29 | 1,941,185 | -0.07(-0.45%) |
Apr 16, 2024 | 15.01 | 15.45 | 14.93 | 15.36 | 1,942,629 | +0.26(+1.72%) |
Apr 15, 2024 | 15.25 | 15.25 | 14.76 | 15.10 | 2,643,460 | -0.02(-0.13%) |
Apr 12, 2024 | 14.98 | 15.23 | 14.98 | 15.12 | 2,109,788 | -0.02(-0.13%) |
Apr 11, 2024 | 15.21 | 15.36 | 15.06 | 15.14 | 1,934,910 | +0.02(+0.13%) |
Apr 10, 2024 | 15.18 | 15.34 | 15.01 | 15.12 | 1,544,699 | -0.34(-2.19%) |
Apr 09, 2024 | 15.57 | 15.64 | 15.34 | 15.46 | 1,078,296 | -0.07(-0.45%) |
Apr 08, 2024 | 15.55 | 15.63 | 15.49 | 15.53 | 506,355 | +0.08(+0.52%) |
Apr 05, 2024 | 15.44 | 15.55 | 15.43 | 15.45 | 736,484 | +0.03(+0.19%) |
Apr 04, 2024 | 15.73 | 15.77 | 15.30 | 15.42 | 852,967 | -0.12(-0.77%) |
Apr 03, 2024 | 15.39 | 15.70 | 15.39 | 15.54 | 896,412 | +0.03(+0.19%) |
Apr 02, 2024 | 15.55 | 15.57 | 15.41 | 15.51 | 769,113 | -0.14(-0.89%) |