Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 16.14 | 16.53 | 16.04 | 16.45 | 385,805 | +0.08(+0.49%) |
Jun 06, 2024 | 16.68 | 16.74 | 16.35 | 16.37 | 281,541 | -0.28(-1.68%) |
Jun 05, 2024 | 16.71 | 16.74 | 16.58 | 16.65 | 239,917 | -0.02(-0.12%) |
Jun 04, 2024 | 16.44 | 16.68 | 16.15 | 16.67 | 342,072 | +0.19(+1.15%) |
Jun 03, 2024 | 16.20 | 16.48 | 16.08 | 16.48 | 350,873 | +0.42(+2.62%) |
May 31, 2024 | 16.16 | 16.18 | 15.96 | 16.06 | 273,416 | -0.05(-0.31%) |
May 30, 2024 | 16.42 | 16.42 | 16.06 | 16.11 | 239,729 | -0.24(-1.47%) |
May 29, 2024 | 16.85 | 16.85 | 16.35 | 16.35 | 521,581 | -0.50(-2.97%) |
May 28, 2024 | 16.48 | 16.87 | 16.34 | 16.85 | 515,383 | +0.37(+2.25%) |
May 24, 2024 | 16.65 | 16.66 | 16.32 | 16.48 | 491,123 | -0.05(-0.30%) |
May 23, 2024 | 16.63 | 16.64 | 16.32 | 16.53 | 548,608 | -0.04(-0.24%) |
May 22, 2024 | 16.50 | 16.59 | 16.15 | 16.57 | 357,068 | +0.06(+0.36%) |
May 21, 2024 | 16.36 | 16.53 | 16.08 | 16.51 | 474,877 | +0.19(+1.16%) |
May 20, 2024 | 16.39 | 16.39 | 16.19 | 16.32 | 251,257 | -0.08(-0.49%) |
May 17, 2024 | 16.38 | 16.54 | 16.29 | 16.40 | 271,230 | +0.06(+0.37%) |
May 16, 2024 | 16.29 | 16.41 | 16.20 | 16.34 | 243,624 | -0.01(-0.06%) |
May 15, 2024 | 16.23 | 16.47 | 16.17 | 16.35 | 333,463 | +0.23(+1.43%) |
May 14, 2024 | 16.08 | 16.17 | 15.90 | 16.12 | 513,932 | +0.23(+1.45%) |
May 13, 2024 | 16.05 | 16.38 | 15.88 | 15.89 | 293,046 | -0.10(-0.63%) |
May 10, 2024 | 16.44 | 16.44 | 15.95 | 15.99 | 273,500 | -0.32(-1.96%) |
May 09, 2024 | 16.60 | 17.39 | 16.07 | 16.31 | 472,204 | +0.08(+0.49%) |
May 08, 2024 | 16.22 | 16.39 | 16.07 | 16.23 | 347,504 | -0.11(-0.67%) |
May 07, 2024 | 16.68 | 16.70 | 16.29 | 16.34 | 346,186 | -0.23(-1.39%) |
May 06, 2024 | 16.83 | 16.89 | 16.50 | 16.57 | 547,661 | -0.23(-1.37%) |
May 03, 2024 | 16.80 | 16.88 | 16.68 | 16.80 | 392,309 | +0.21(+1.27%) |
May 02, 2024 | 16.45 | 16.65 | 16.27 | 16.59 | 292,523 | +0.28(+1.72%) |
May 01, 2024 | 16.35 | 16.54 | 16.07 | 16.31 | 378,734 | +0.01(+0.06%) |
Apr 30, 2024 | 16.46 | 16.58 | 16.25 | 16.30 | 276,854 | -0.29(-1.75%) |
Apr 29, 2024 | 16.46 | 16.69 | 16.46 | 16.59 | 272,652 | +0.18(+1.10%) |
Apr 26, 2024 | 16.45 | 16.55 | 16.13 | 16.41 | 271,891 | -0.06(-0.36%) |
Apr 25, 2024 | 16.31 | 16.55 | 16.17 | 16.47 | 363,559 | +0.04(+0.24%) |
Apr 24, 2024 | 16.28 | 16.46 | 15.77 | 16.43 | 514,764 | +0.02(+0.12%) |
Apr 23, 2024 | 15.77 | 16.68 | 15.56 | 16.41 | 979,896 | +0.91(+5.87%) |
Apr 22, 2024 | 15.32 | 15.55 | 15.01 | 15.50 | 327,807 | +0.18(+1.17%) |
Apr 19, 2024 | 14.87 | 15.32 | 14.76 | 15.32 | 431,785 | +0.46(+3.10%) |
Apr 18, 2024 | 14.78 | 14.99 | 14.68 | 14.86 | 395,711 | +0.09(+0.61%) |
Apr 17, 2024 | 15.04 | 15.04 | 14.76 | 14.77 | 317,069 | -0.13(-0.87%) |
Apr 16, 2024 | 15.12 | 15.18 | 14.84 | 14.90 | 293,955 | -0.25(-1.65%) |
Apr 15, 2024 | 15.56 | 15.63 | 15.13 | 15.15 | 296,142 | -0.35(-2.26%) |
Apr 12, 2024 | 15.59 | 15.62 | 15.38 | 15.50 | 298,726 | -0.17(-1.08%) |
Apr 11, 2024 | 15.55 | 15.74 | 15.41 | 15.67 | 560,310 | +0.21(+1.36%) |
Apr 10, 2024 | 15.57 | 15.57 | 15.32 | 15.46 | 542,621 | -0.37(-2.34%) |
Apr 09, 2024 | 15.45 | 15.89 | 15.44 | 15.83 | 682,356 | +0.43(+2.79%) |
Apr 08, 2024 | 15.67 | 15.70 | 15.32 | 15.40 | 656,673 | -0.21(-1.35%) |
Apr 05, 2024 | 15.42 | 15.68 | 15.42 | 15.61 | 388,891 | +0.21(+1.36%) |
Apr 04, 2024 | 15.71 | 15.78 | 15.35 | 15.40 | 332,556 | -0.19(-1.22%) |
Apr 03, 2024 | 15.53 | 15.79 | 15.53 | 15.59 | 389,332 | -0.03(-0.19%) |
Apr 02, 2024 | 15.93 | 15.93 | 15.60 | 15.62 | 390,528 | -0.46(-2.86%) |