Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 16.06 | 16.14 | 16.00 | 16.05 | 70,576 | -0.03(-0.19%) |
Jun 18, 2024 | 16.07 | 16.13 | 15.99 | 16.08 | 44,705 | +0.10(+0.63%) |
Jun 17, 2024 | 16.13 | 16.18 | 15.97 | 15.98 | 71,847 | -0.20(-1.24%) |
Jun 14, 2024 | 16.24 | 16.36 | 16.06 | 16.18 | 46,423 | -0.06(-0.40%) |
Jun 13, 2024 | 16.25 | 16.29 | 16.12 | 16.24 | 69,087 | +0.06(+0.37%) |
Jun 12, 2024 | 16.19 | 16.30 | 16.17 | 16.18 | 51,564 | +0.14(+0.87%) |
Jun 11, 2024 | 16.02 | 16.09 | 16.02 | 16.05 | 26,738 | +0.01(+0.06%) |
Jun 10, 2024 | 16.11 | 16.18 | 15.96 | 16.04 | 23,084 | -0.03(-0.19%) |
Jun 07, 2024 | 16.21 | 16.21 | 16.07 | 16.07 | 37,965 | -0.17(-1.04%) |
Jun 06, 2024 | 16.25 | 16.30 | 16.19 | 16.23 | 59,100 | -0.04(-0.24%) |
Jun 05, 2024 | 16.37 | 16.37 | 16.24 | 16.27 | 45,723 | +0.03(+0.18%) |
Jun 04, 2024 | 16.22 | 16.32 | 16.13 | 16.24 | 64,534 | +0.07(+0.46%) |
Jun 03, 2024 | 16.17 | 16.19 | 16.05 | 16.17 | 38,788 | +0.04(+0.28%) |
May 31, 2024 | 16.13 | 16.13 | 15.94 | 16.13 | 73,527 | +0.15(+0.93%) |
May 30, 2024 | 15.95 | 15.98 | 15.78 | 15.98 | 62,129 | +0.20(+1.29%) |
May 29, 2024 | 15.77 | 15.82 | 15.68 | 15.77 | 48,402 | -0.01(-0.09%) |
May 28, 2024 | 15.90 | 15.90 | 15.76 | 15.79 | 37,393 | -0.11(-0.69%) |
May 24, 2024 | 15.89 | 15.93 | 15.81 | 15.90 | 37,392 | +0.04(+0.23%) |
May 23, 2024 | 15.90 | 15.95 | 15.75 | 15.86 | 53,573 | -0.04(-0.23%) |
May 22, 2024 | 15.87 | 15.94 | 15.79 | 15.90 | 49,613 | -0.05(-0.31%) |
May 21, 2024 | 16.03 | 16.03 | 15.90 | 15.95 | 22,764 | -0.03(-0.19%) |
May 20, 2024 | 15.98 | 16.00 | 15.82 | 15.98 | 35,458 | +0.00(+0.00%) |
May 17, 2024 | 15.96 | 16.10 | 15.96 | 15.98 | 25,178 | +0.04(+0.25%) |
May 16, 2024 | 16.07 | 16.13 | 15.94 | 15.94 | 78,560 | -0.17(-1.05%) |
May 15, 2024 | 15.75 | 16.13 | 15.71 | 16.11 | 151,562 | +0.43(+2.72%) |
May 14, 2024 | 15.67 | 15.70 | 15.63 | 15.68 | 52,448 | +0.08(+0.48%) |
May 13, 2024 | 15.63 | 15.68 | 15.59 | 15.60 | 55,504 | -0.01(-0.06%) |
May 10, 2024 | 15.64 | 15.67 | 15.59 | 15.61 | 46,557 | -0.03(-0.19%) |
May 09, 2024 | 15.70 | 15.78 | 15.59 | 15.64 | 83,511 | -0.13(-0.81%) |
May 08, 2024 | 15.80 | 15.89 | 15.68 | 15.77 | 42,139 | -0.02(-0.12%) |
May 07, 2024 | 15.98 | 15.98 | 15.77 | 15.79 | 36,430 | -0.12(-0.74%) |
May 06, 2024 | 16.09 | 16.09 | 15.83 | 15.91 | 31,455 | -0.05(-0.31%) |
May 03, 2024 | 15.68 | 16.04 | 15.64 | 15.96 | 90,458 | +0.32(+2.01%) |
May 02, 2024 | 15.51 | 15.70 | 15.42 | 15.64 | 97,017 | +0.28(+1.79%) |
May 01, 2024 | 15.46 | 15.55 | 15.35 | 15.37 | 36,583 | -0.04(-0.26%) |
Apr 30, 2024 | 15.50 | 15.50 | 15.36 | 15.41 | 42,798 | +0.02(+0.13%) |
Apr 29, 2024 | 15.36 | 15.41 | 15.30 | 15.39 | 35,418 | +0.05(+0.32%) |
Apr 26, 2024 | 15.39 | 15.60 | 15.33 | 15.34 | 75,848 | -0.05(-0.32%) |
Apr 25, 2024 | 15.33 | 15.46 | 15.30 | 15.39 | 35,653 | -0.02(-0.13%) |
Apr 24, 2024 | 15.41 | 15.49 | 15.27 | 15.41 | 54,416 | -0.04(-0.26%) |
Apr 23, 2024 | 15.46 | 15.54 | 15.42 | 15.45 | 86,180 | +0.01(+0.06%) |
Apr 22, 2024 | 15.51 | 15.60 | 15.42 | 15.44 | 23,712 | +0.00(+0.00%) |
Apr 19, 2024 | 15.64 | 15.64 | 15.44 | 15.44 | 19,436 | -0.08(-0.51%) |
Apr 18, 2024 | 15.50 | 15.68 | 15.47 | 15.51 | 21,436 | +0.05(+0.32%) |
Apr 17, 2024 | 15.56 | 15.71 | 15.47 | 15.47 | 40,702 | +0.01(+0.06%) |
Apr 16, 2024 | 15.46 | 15.51 | 15.37 | 15.46 | 93,778 | -0.03(-0.19%) |
Apr 15, 2024 | 15.64 | 15.64 | 15.39 | 15.49 | 50,547 | -0.06(-0.38%) |
Apr 12, 2024 | 15.85 | 15.90 | 15.52 | 15.54 | 50,534 | -0.19(-1.22%) |
Apr 11, 2024 | 15.77 | 15.85 | 15.60 | 15.74 | 75,959 | -0.14(-0.86%) |
Apr 10, 2024 | 15.73 | 15.87 | 15.63 | 15.87 | 90,974 | +0.12(+0.74%) |
Apr 09, 2024 | 15.81 | 15.87 | 15.74 | 15.76 | 55,210 | -0.05(-0.31%) |
Apr 08, 2024 | 15.87 | 15.97 | 15.80 | 15.80 | 37,640 | -0.11(-0.67%) |
Apr 05, 2024 | 15.92 | 15.93 | 15.84 | 15.91 | 50,218 | -0.04(-0.25%) |
Apr 04, 2024 | 15.81 | 15.95 | 15.81 | 15.95 | 31,366 | +0.19(+1.18%) |
Apr 03, 2024 | 15.83 | 15.83 | 15.70 | 15.77 | 53,902 | -0.09(-0.55%) |
Apr 02, 2024 | 15.69 | 15.85 | 15.64 | 15.85 | 76,055 | +0.17(+1.06%) |