Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 17.50 | 17.50 | 16.87 | 16.89 | 199,367 | -0.60(-3.43%) |
Jun 19, 2024 | 18.02 | 18.08 | 17.49 | 17.49 | 128,347 | -0.51(-2.83%) |
Jun 18, 2024 | 18.00 | 18.13 | 17.90 | 18.00 | 273,371 | -0.04(-0.22%) |
Jun 17, 2024 | 17.85 | 18.11 | 17.72 | 18.04 | 145,215 | +0.10(+0.56%) |
Jun 14, 2024 | 17.46 | 17.97 | 17.27 | 17.94 | 165,504 | +0.36(+2.05%) |
Jun 13, 2024 | 17.68 | 17.95 | 17.50 | 17.58 | 122,500 | -0.15(-0.85%) |
Jun 12, 2024 | 18.12 | 18.32 | 17.68 | 17.73 | 124,267 | -0.09(-0.51%) |
Jun 11, 2024 | 18.18 | 18.36 | 17.65 | 17.82 | 188,252 | -0.53(-2.89%) |
Jun 10, 2024 | 17.59 | 18.38 | 17.59 | 18.35 | 139,668 | +0.60(+3.38%) |
Jun 07, 2024 | 17.80 | 17.85 | 17.63 | 17.75 | 97,811 | -0.21(-1.17%) |
Jun 06, 2024 | 17.62 | 18.38 | 17.62 | 17.96 | 103,836 | +0.12(+0.67%) |
Jun 05, 2024 | 17.90 | 18.08 | 17.72 | 17.84 | 75,008 | +0.03(+0.17%) |
Jun 04, 2024 | 17.72 | 17.85 | 17.52 | 17.81 | 126,701 | -0.04(-0.22%) |
Jun 03, 2024 | 17.85 | 18.02 | 17.57 | 17.85 | 192,530 | +0.11(+0.62%) |
May 31, 2024 | 17.83 | 17.96 | 17.45 | 17.74 | 189,890 | -0.08(-0.45%) |
May 30, 2024 | 18.15 | 18.15 | 17.73 | 17.82 | 165,847 | -0.23(-1.27%) |
May 29, 2024 | 18.25 | 18.40 | 17.96 | 18.05 | 151,602 | -0.25(-1.37%) |
May 28, 2024 | 18.67 | 18.68 | 18.28 | 18.30 | 96,269 | -0.38(-2.03%) |
May 27, 2024 | 18.34 | 18.89 | 18.34 | 18.68 | 27,129 | +0.27(+1.47%) |
May 24, 2024 | 18.56 | 18.57 | 18.27 | 18.41 | 76,479 | -0.02(-0.11%) |
May 23, 2024 | 18.63 | 18.63 | 18.12 | 18.43 | 107,801 | -0.09(-0.49%) |
May 22, 2024 | 18.62 | 19.10 | 18.51 | 18.52 | 133,360 | -0.19(-1.02%) |
May 21, 2024 | 18.05 | 18.73 | 18.05 | 18.71 | 151,118 | +0.63(+3.48%) |
May 17, 2024 | 18.08 | 0 | -0.39(-2.11%) | |||
May 16, 2024 | 18.88 | 19.14 | 18.45 | 18.47 | 224,628 | -0.41(-2.17%) |
May 15, 2024 | 18.29 | 19.15 | 18.27 | 18.88 | 148,489 | +0.73(+4.02%) |
May 14, 2024 | 17.78 | 18.23 | 17.57 | 18.15 | 202,975 | +0.48(+2.72%) |
May 13, 2024 | 18.02 | 18.46 | 17.63 | 17.67 | 160,352 | -0.42(-2.32%) |
May 10, 2024 | 18.88 | 19.10 | 17.92 | 18.09 | 330,570 | -0.46(-2.48%) |
May 09, 2024 | 18.50 | 18.90 | 18.47 | 18.55 | 112,320 | +0.02(+0.11%) |
May 08, 2024 | 17.91 | 18.67 | 17.91 | 18.53 | 173,155 | +0.58(+3.23%) |
May 07, 2024 | 17.90 | 18.15 | 17.44 | 17.95 | 174,963 | +0.15(+0.84%) |
May 06, 2024 | 17.88 | 18.30 | 17.70 | 17.80 | 97,664 | -0.10(-0.56%) |
May 03, 2024 | 18.41 | 18.58 | 17.88 | 17.90 | 169,934 | -0.42(-2.29%) |
May 02, 2024 | 18.50 | 18.56 | 18.21 | 18.32 | 93,139 | +0.18(+0.99%) |
May 01, 2024 | 17.37 | 18.45 | 17.26 | 18.14 | 233,834 | +0.67(+3.84%) |
Apr 30, 2024 | 17.33 | 17.75 | 17.23 | 17.47 | 252,444 | +0.00(+0.00%) |
Apr 29, 2024 | 18.04 | 18.17 | 17.28 | 17.47 | 131,623 | -0.44(-2.46%) |
Apr 26, 2024 | 18.02 | 18.08 | 17.77 | 17.91 | 113,561 | +0.05(+0.28%) |
Apr 25, 2024 | 17.75 | 17.90 | 17.37 | 17.86 | 108,482 | +0.11(+0.62%) |
Apr 24, 2024 | 17.99 | 18.27 | 17.59 | 17.75 | 108,827 | -0.12(-0.67%) |
Apr 23, 2024 | 17.60 | 18.19 | 17.60 | 17.87 | 96,888 | +0.16(+0.90%) |
Apr 22, 2024 | 17.80 | 18.00 | 17.68 | 17.71 | 85,485 | -0.12(-0.67%) |
Apr 19, 2024 | 17.72 | 18.09 | 17.57 | 17.83 | 203,153 | +0.05(+0.28%) |
Apr 18, 2024 | 17.94 | 18.09 | 17.66 | 17.78 | 180,813 | -0.15(-0.84%) |
Apr 17, 2024 | 18.02 | 18.22 | 17.71 | 17.93 | 193,805 | +0.03(+0.17%) |
Apr 16, 2024 | 17.72 | 18.28 | 17.37 | 17.90 | 216,405 | -0.09(-0.50%) |
Apr 15, 2024 | 18.25 | 18.26 | 17.68 | 17.99 | 249,815 | -0.21(-1.15%) |
Apr 12, 2024 | 18.89 | 19.10 | 18.12 | 18.20 | 196,510 | -0.76(-4.01%) |
Apr 11, 2024 | 19.03 | 19.09 | 18.63 | 18.96 | 153,771 | -0.06(-0.32%) |
Apr 10, 2024 | 18.99 | 19.27 | 18.79 | 19.02 | 136,141 | -0.23(-1.19%) |
Apr 09, 2024 | 18.65 | 19.48 | 18.57 | 19.25 | 159,201 | +0.56(+3.00%) |
Apr 08, 2024 | 18.95 | 18.96 | 18.50 | 18.69 | 230,188 | -0.26(-1.37%) |
Apr 05, 2024 | 19.45 | 19.46 | 18.79 | 18.95 | 221,596 | -0.48(-2.47%) |
Apr 04, 2024 | 19.93 | 20.14 | 19.33 | 19.43 | 259,623 | -0.30(-1.52%) |
Apr 03, 2024 | 20.10 | 20.38 | 19.67 | 19.73 | 218,617 | -0.69(-3.38%) |
Apr 02, 2024 | 20.87 | 20.89 | 20.20 | 20.42 | 155,072 | -0.51(-2.44%) |