Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 17.29 | 17.31 | 17.24 | 17.31 | 1,873 | -0.07(-0.41%) |
Jun 27, 2024 | 17.25 | 17.38 | 17.23 | 17.38 | 5,529 | +0.43(+2.52%) |
Jun 26, 2024 | 17.00 | 17.00 | 16.94 | 16.95 | 9,155 | -0.01(-0.03%) |
Jun 25, 2024 | 16.94 | 16.97 | 16.94 | 16.96 | 2,869 | +0.13(+0.77%) |
Jun 24, 2024 | 16.87 | 16.87 | 16.68 | 16.83 | 4,029 | -0.15(-0.88%) |
Jun 21, 2024 | 16.91 | 16.98 | 16.91 | 16.97 | 1,739 | +0.26(+1.57%) |
Jun 20, 2024 | 16.79 | 16.79 | 16.71 | 16.71 | 636 | -0.17(-1.00%) |
Jun 18, 2024 | 16.90 | 16.92 | 16.88 | 16.88 | 3,214 | -0.07(-0.41%) |
Jun 17, 2024 | 17.03 | 17.06 | 16.95 | 16.95 | 5,013 | -0.21(-1.20%) |
Jun 14, 2024 | 17.18 | 17.18 | 17.14 | 17.16 | 3,014 | +0.18(+1.04%) |
Jun 13, 2024 | 16.92 | 17.07 | 16.92 | 16.98 | 3,429 | +0.02(+0.09%) |
Jun 12, 2024 | 16.95 | 16.96 | 16.84 | 16.96 | 2,625 | +0.00(+0.01%) |
Jun 11, 2024 | 16.88 | 17.01 | 16.88 | 16.96 | 6,236 | +0.16(+0.97%) |
Jun 10, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 148 | -0.13(-0.77%) |
Jun 07, 2024 | 16.76 | 16.93 | 16.76 | 16.93 | 2,829 | +0.39(+2.34%) |
Jun 06, 2024 | 16.64 | 16.67 | 16.51 | 16.54 | 21,836 | -0.03(-0.21%) |
Jun 05, 2024 | 16.68 | 16.68 | 16.58 | 16.58 | 2,481 | -0.15(-0.92%) |
Jun 04, 2024 | 16.63 | 16.73 | 16.61 | 16.73 | 8,262 | -0.15(-0.88%) |
Jun 03, 2024 | 16.69 | 16.88 | 16.69 | 16.88 | 3,852 | -0.04(-0.24%) |
May 31, 2024 | 16.90 | 17.04 | 16.86 | 16.92 | 5,009 | +0.31(+1.88%) |
May 30, 2024 | 16.65 | 16.66 | 16.55 | 16.61 | 3,810 | -0.20(-1.21%) |
May 29, 2024 | 16.59 | 16.81 | 16.54 | 16.81 | 3,946 | +0.47(+2.86%) |
May 28, 2024 | 16.17 | 16.34 | 16.17 | 16.34 | 14,061 | +0.03(+0.16%) |
May 24, 2024 | 16.29 | 16.45 | 16.24 | 16.32 | 16,920 | +0.04(+0.27%) |
May 23, 2024 | 16.01 | 16.31 | 16.01 | 16.27 | 12,696 | +0.34(+2.11%) |
May 22, 2024 | 15.81 | 15.97 | 15.78 | 15.94 | 19,687 | +0.25(+1.62%) |
May 21, 2024 | 15.72 | 15.77 | 15.63 | 15.68 | 35,439 | +0.22(+1.42%) |
May 20, 2024 | 15.53 | 15.53 | 15.46 | 15.46 | 3,391 | +0.14(+0.95%) |
May 17, 2024 | 15.42 | 15.45 | 15.27 | 15.32 | 22,014 | -0.10(-0.67%) |
May 16, 2024 | 15.70 | 15.73 | 15.39 | 15.42 | 4,610 | -0.39(-2.49%) |
May 15, 2024 | 15.93 | 16.01 | 15.81 | 15.82 | 9,923 | -0.34(-2.12%) |
May 14, 2024 | 15.97 | 16.16 | 15.97 | 16.16 | 3,374 | +0.29(+1.86%) |
May 13, 2024 | 15.90 | 15.90 | 15.84 | 15.87 | 4,009 | -0.33(-2.04%) |
May 10, 2024 | 16.07 | 16.22 | 15.99 | 16.20 | 1,751 | -0.25(-1.50%) |
May 09, 2024 | 16.42 | 16.52 | 16.42 | 16.44 | 4,028 | -0.34(-2.03%) |
May 08, 2024 | 16.87 | 16.87 | 16.78 | 16.78 | 3,019 | +0.09(+0.51%) |
May 07, 2024 | 16.68 | 16.71 | 16.65 | 16.70 | 255,011 | -0.14(-0.81%) |
May 06, 2024 | 16.40 | 16.84 | 16.38 | 16.84 | 18,552 | +0.38(+2.33%) |
May 03, 2024 | 16.54 | 16.57 | 16.44 | 16.45 | 249,145 | -0.12(-0.74%) |
May 02, 2024 | 17.03 | 17.03 | 16.57 | 16.57 | 7,832 | -0.98(-5.57%) |
May 01, 2024 | 17.69 | 17.69 | 17.47 | 17.55 | 4,995 | +0.06(+0.34%) |
Apr 30, 2024 | 17.51 | 17.62 | 17.49 | 17.49 | 3,452 | +0.24(+1.41%) |
Apr 29, 2024 | 17.41 | 17.41 | 17.25 | 17.25 | 538 | -0.16(-0.93%) |
Apr 26, 2024 | 17.38 | 17.50 | 17.30 | 17.41 | 16,898 | -0.31(-1.74%) |
Apr 25, 2024 | 17.79 | 17.79 | 17.72 | 17.72 | 217 | -0.12(-0.69%) |
Apr 24, 2024 | 17.81 | 17.91 | 17.81 | 17.84 | 2,632 | -0.34(-1.87%) |
Apr 23, 2024 | 17.45 | 18.25 | 17.45 | 18.18 | 4,240 | -0.28(-1.53%) |
Apr 22, 2024 | 18.65 | 18.68 | 18.46 | 18.47 | 13,821 | -0.30(-1.58%) |
Apr 19, 2024 | 18.79 | 18.84 | 18.76 | 18.76 | 7,896 | +0.02(+0.11%) |
Apr 18, 2024 | 18.71 | 18.79 | 18.69 | 18.74 | 6,259 | -0.27(-1.43%) |
Apr 17, 2024 | 18.96 | 19.04 | 18.92 | 19.01 | 6,996 | +0.04(+0.19%) |
Apr 16, 2024 | 18.97 | 19.04 | 18.95 | 18.98 | 2,942 | +0.17(+0.91%) |
Apr 15, 2024 | 18.62 | 18.82 | 18.60 | 18.81 | 16,219 | -0.06(-0.32%) |
Apr 12, 2024 | 18.76 | 18.88 | 18.75 | 18.87 | 4,567 | +0.62(+3.41%) |
Apr 11, 2024 | 18.19 | 18.34 | 18.17 | 18.24 | 14,722 | -0.15(-0.82%) |
Apr 10, 2024 | 18.42 | 18.46 | 18.40 | 18.40 | 5,878 | +0.08(+0.41%) |
Apr 09, 2024 | 18.34 | 18.34 | 18.32 | 18.32 | 331 | -0.16(-0.86%) |
Apr 08, 2024 | 18.41 | 18.48 | 18.41 | 18.48 | 651 | -0.11(-0.61%) |
Apr 05, 2024 | 18.60 | 18.60 | 18.59 | 18.59 | 289 | +0.11(+0.59%) |
Apr 04, 2024 | 18.27 | 18.50 | 18.25 | 18.48 | 3,112 | +0.09(+0.48%) |
Apr 03, 2024 | 18.40 | 18.40 | 18.39 | 18.39 | 435 | +0.10(+0.57%) |
Apr 02, 2024 | 18.20 | 18.29 | 18.20 | 18.29 | 514 | -0.15(-0.79%) |