Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 16.32 | 16.46 | 16.25 | 16.38 | 1,056,563 | +0.13(+0.80%) |
Jun 20, 2024 | 16.28 | 16.46 | 16.23 | 16.25 | 187,886 | -0.15(-0.91%) |
Jun 18, 2024 | 16.49 | 16.60 | 16.34 | 16.40 | 208,493 | -0.05(-0.30%) |
Jun 17, 2024 | 16.43 | 16.46 | 16.24 | 16.45 | 260,218 | -0.06(-0.36%) |
Jun 14, 2024 | 16.36 | 16.52 | 16.36 | 16.51 | 368,671 | -0.02(-0.11%) |
Jun 13, 2024 | 16.37 | 16.55 | 16.27 | 16.53 | 225,696 | +0.20(+1.21%) |
Jun 12, 2024 | 16.64 | 16.72 | 16.32 | 16.33 | 194,738 | +0.10(+0.61%) |
Jun 11, 2024 | 16.16 | 16.33 | 16.07 | 16.23 | 244,898 | -0.04(-0.24%) |
Jun 10, 2024 | 16.21 | 16.30 | 16.06 | 16.27 | 307,481 | -0.09(-0.54%) |
Jun 07, 2024 | 16.43 | 16.52 | 16.30 | 16.36 | 306,592 | -0.27(-1.60%) |
Jun 06, 2024 | 16.69 | 16.71 | 16.59 | 16.63 | 162,621 | -0.13(-0.77%) |
Jun 05, 2024 | 16.65 | 16.77 | 16.48 | 16.75 | 194,599 | +0.14(+0.83%) |
Jun 04, 2024 | 16.54 | 16.73 | 16.54 | 16.62 | 190,809 | -0.04(-0.24%) |
Jun 03, 2024 | 16.71 | 16.78 | 16.53 | 16.66 | 175,913 | +0.08(+0.48%) |
May 31, 2024 | 16.48 | 16.62 | 16.41 | 16.58 | 569,528 | +0.19(+1.14%) |
May 30, 2024 | 16.20 | 16.44 | 16.20 | 16.39 | 173,068 | +0.32(+1.96%) |
May 29, 2024 | 16.04 | 16.15 | 15.92 | 16.07 | 265,415 | -0.04(-0.25%) |
May 28, 2024 | 16.41 | 16.52 | 16.06 | 16.11 | 228,564 | -0.18(-1.09%) |
May 24, 2024 | 16.39 | 16.41 | 16.18 | 16.29 | 587,932 | +0.03(+0.18%) |
May 23, 2024 | 16.51 | 16.51 | 16.16 | 16.26 | 235,816 | -0.28(-1.67%) |
May 22, 2024 | 16.51 | 16.64 | 16.43 | 16.54 | 207,869 | -0.04(-0.24%) |
May 21, 2024 | 16.32 | 16.59 | 16.29 | 16.58 | 204,823 | +0.21(+1.27%) |
May 20, 2024 | 16.77 | 16.79 | 16.37 | 16.37 | 189,136 | -0.40(-2.41%) |
May 17, 2024 | 16.94 | 16.94 | 16.69 | 16.77 | 221,678 | -0.13(-0.76%) |
May 16, 2024 | 16.82 | 16.92 | 16.80 | 16.90 | 201,353 | +0.08(+0.47%) |
May 15, 2024 | 16.79 | 16.87 | 16.73 | 16.82 | 195,361 | +0.19(+1.13%) |
May 14, 2024 | 16.75 | 16.87 | 16.55 | 16.64 | 164,275 | -0.05(-0.30%) |
May 13, 2024 | 16.63 | 16.71 | 16.56 | 16.69 | 167,910 | +0.14(+0.84%) |
May 10, 2024 | 16.71 | 16.76 | 16.42 | 16.55 | 185,837 | -0.16(-0.95%) |
May 09, 2024 | 16.57 | 16.73 | 16.52 | 16.71 | 249,153 | +0.21(+1.26%) |
May 08, 2024 | 16.25 | 16.58 | 16.25 | 16.50 | 315,964 | +0.10(+0.60%) |
May 07, 2024 | 16.41 | 16.56 | 16.38 | 16.40 | 211,721 | +0.03(+0.18%) |
May 06, 2024 | 16.31 | 16.44 | 16.27 | 16.37 | 261,741 | +0.14(+0.85%) |
May 03, 2024 | 16.46 | 16.51 | 16.11 | 16.23 | 245,673 | -0.03(-0.18%) |
May 02, 2024 | 16.43 | 16.43 | 16.22 | 16.26 | 280,353 | +0.01(+0.06%) |
May 01, 2024 | 16.24 | 16.47 | 16.20 | 16.25 | 270,398 | +0.00(+0.00%) |
Apr 30, 2024 | 16.14 | 16.36 | 16.08 | 16.25 | 258,868 | +0.00(+0.00%) |
Apr 29, 2024 | 16.08 | 16.30 | 16.06 | 16.25 | 333,694 | +0.28(+1.73%) |
Apr 26, 2024 | 16.08 | 16.25 | 15.65 | 15.97 | 332,688 | +0.36(+2.27%) |
Apr 25, 2024 | 15.70 | 15.73 | 15.58 | 15.62 | 238,211 | -0.17(-1.06%) |
Apr 24, 2024 | 15.90 | 15.92 | 15.77 | 15.79 | 315,824 | -0.30(-1.84%) |
Apr 23, 2024 | 15.96 | 16.17 | 15.95 | 16.08 | 266,035 | +0.17(+1.05%) |
Apr 22, 2024 | 15.90 | 16.02 | 15.80 | 15.92 | 284,631 | +0.04(+0.25%) |
Apr 19, 2024 | 15.54 | 15.89 | 15.54 | 15.88 | 302,413 | +0.33(+2.09%) |
Apr 18, 2024 | 15.49 | 15.66 | 15.42 | 15.55 | 273,229 | +0.12(+0.77%) |
Apr 17, 2024 | 15.57 | 15.58 | 15.32 | 15.43 | 270,725 | -0.04(-0.26%) |
Apr 16, 2024 | 15.62 | 15.63 | 15.41 | 15.47 | 186,316 | -0.28(-1.75%) |
Apr 15, 2024 | 15.85 | 15.91 | 15.66 | 15.75 | 332,630 | -0.09(-0.56%) |
Apr 12, 2024 | 15.86 | 15.97 | 15.77 | 15.84 | 259,795 | -0.12(-0.74%) |
Apr 11, 2024 | 15.79 | 15.97 | 15.71 | 15.96 | 264,758 | +0.23(+1.44%) |
Apr 10, 2024 | 15.81 | 15.81 | 15.53 | 15.73 | 400,855 | -0.51(-3.16%) |
Apr 09, 2024 | 15.87 | 16.24 | 15.85 | 16.24 | 212,955 | +0.38(+2.43%) |
Apr 08, 2024 | 15.83 | 15.90 | 15.81 | 15.86 | 186,655 | +0.13(+0.82%) |
Apr 05, 2024 | 15.67 | 15.78 | 15.65 | 15.73 | 281,222 | +0.04(+0.25%) |
Apr 04, 2024 | 15.97 | 16.02 | 15.68 | 15.69 | 261,400 | -0.14(-0.87%) |
Apr 03, 2024 | 15.72 | 15.87 | 15.71 | 15.83 | 225,931 | +0.02(+0.12%) |
Apr 02, 2024 | 15.81 | 15.91 | 15.61 | 15.81 | 441,109 | -0.18(-1.11%) |