Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 14.29 | 14.85 | 14.29 | 14.65 | 1,334,774 | +0.36(+2.52%) |
Jun 21, 2024 | 15.71 | 15.77 | 14.05 | 14.29 | 3,547,306 | -2.11(-12.87%) |
Jun 20, 2024 | 16.61 | 16.61 | 16.21 | 16.40 | 1,740,194 | +0.06(+0.37%) |
Jun 18, 2024 | 16.16 | 16.36 | 16.08 | 16.34 | 352,554 | +0.18(+1.08%) |
Jun 17, 2024 | 16.00 | 16.19 | 15.93 | 16.16 | 311,855 | +0.16(+1.03%) |
Jun 14, 2024 | 16.03 | 16.10 | 15.99 | 16.00 | 276,316 | -0.14(-0.87%) |
Jun 13, 2024 | 16.29 | 16.29 | 16.08 | 16.14 | 263,256 | -0.09(-0.55%) |
Jun 12, 2024 | 16.44 | 16.45 | 16.23 | 16.23 | 209,239 | -0.05(-0.31%) |
Jun 11, 2024 | 16.15 | 16.35 | 16.05 | 16.28 | 205,303 | +0.07(+0.43%) |
Jun 10, 2024 | 16.12 | 16.26 | 16.04 | 16.21 | 250,480 | -0.05(-0.31%) |
Jun 07, 2024 | 16.00 | 16.39 | 15.95 | 16.26 | 225,320 | +0.18(+1.12%) |
Jun 06, 2024 | 16.15 | 16.25 | 15.98 | 16.08 | 240,725 | -0.14(-0.86%) |
Jun 05, 2024 | 16.25 | 16.29 | 16.00 | 16.22 | 291,045 | -0.05(-0.28%) |
Jun 04, 2024 | 16.61 | 16.64 | 16.24 | 16.27 | 289,303 | -0.44(-2.63%) |
Jun 03, 2024 | 16.83 | 16.89 | 16.66 | 16.70 | 257,351 | -0.07(-0.39%) |
May 31, 2024 | 16.59 | 16.77 | 16.57 | 16.77 | 345,942 | +0.55(+3.39%) |
May 30, 2024 | 16.14 | 16.39 | 16.13 | 16.22 | 224,153 | +0.18(+1.12%) |
May 29, 2024 | 15.94 | 16.17 | 15.94 | 16.04 | 182,092 | -0.02(-0.12%) |
May 28, 2024 | 16.25 | 16.25 | 15.96 | 16.06 | 434,025 | -0.05(-0.31%) |
May 24, 2024 | 16.22 | 16.24 | 16.08 | 16.11 | 165,199 | -0.03(-0.19%) |
May 23, 2024 | 16.07 | 16.17 | 15.99 | 16.14 | 231,835 | +0.12(+0.75%) |
May 22, 2024 | 16.03 | 16.16 | 15.98 | 16.02 | 137,814 | -0.02(-0.12%) |
May 21, 2024 | 16.05 | 16.09 | 15.91 | 16.04 | 217,574 | +0.03(+0.19%) |
May 20, 2024 | 16.15 | 16.22 | 16.00 | 16.01 | 293,272 | -0.11(-0.68%) |
May 17, 2024 | 16.25 | 16.30 | 16.07 | 16.12 | 169,221 | -0.07(-0.43%) |
May 16, 2024 | 16.17 | 16.23 | 16.04 | 16.19 | 294,476 | -0.02(-0.12%) |
May 15, 2024 | 16.28 | 16.35 | 16.18 | 16.21 | 170,481 | +0.03(+0.15%) |
May 14, 2024 | 16.28 | 16.33 | 16.04 | 16.18 | 240,807 | -0.05(-0.34%) |
May 13, 2024 | 16.46 | 16.55 | 16.24 | 16.24 | 256,627 | -0.11(-0.67%) |
May 10, 2024 | 16.40 | 16.41 | 16.20 | 16.35 | 300,178 | -0.09(-0.55%) |
May 09, 2024 | 16.29 | 16.51 | 16.28 | 16.44 | 254,805 | +0.15(+0.92%) |
May 08, 2024 | 16.59 | 16.61 | 15.86 | 16.29 | 401,281 | -0.48(-2.86%) |
May 07, 2024 | 16.86 | 16.95 | 16.74 | 16.77 | 221,006 | -0.11(-0.65%) |
May 06, 2024 | 17.19 | 17.25 | 16.86 | 16.88 | 147,935 | -0.31(-1.80%) |
May 03, 2024 | 17.20 | 17.25 | 17.00 | 17.19 | 144,423 | +0.11(+0.64%) |
May 02, 2024 | 16.90 | 17.09 | 16.83 | 17.08 | 200,910 | +0.28(+1.67%) |
May 01, 2024 | 16.91 | 17.07 | 16.79 | 16.80 | 176,371 | -0.17(-1.00%) |
Apr 30, 2024 | 17.00 | 17.28 | 16.89 | 16.97 | 253,661 | -0.06(-0.35%) |
Apr 29, 2024 | 17.32 | 17.33 | 17.01 | 17.03 | 175,392 | -0.14(-0.82%) |
Apr 26, 2024 | 16.95 | 17.21 | 16.88 | 17.17 | 172,023 | +0.28(+1.66%) |
Apr 25, 2024 | 16.96 | 17.07 | 16.68 | 16.89 | 255,537 | -0.18(-1.03%) |
Apr 24, 2024 | 17.15 | 17.22 | 17.04 | 17.07 | 175,381 | -0.05(-0.32%) |
Apr 23, 2024 | 17.00 | 17.30 | 16.97 | 17.12 | 206,774 | +0.13(+0.77%) |
Apr 22, 2024 | 16.89 | 17.16 | 16.84 | 16.99 | 205,109 | +0.08(+0.47%) |
Apr 19, 2024 | 16.69 | 16.98 | 16.69 | 16.91 | 232,684 | +0.12(+0.71%) |
Apr 18, 2024 | 16.52 | 16.82 | 16.42 | 16.79 | 266,155 | +0.30(+1.82%) |
Apr 17, 2024 | 16.71 | 16.72 | 16.47 | 16.49 | 220,923 | -0.10(-0.60%) |
Apr 16, 2024 | 16.40 | 16.74 | 16.37 | 16.59 | 280,393 | +0.09(+0.55%) |
Apr 15, 2024 | 16.85 | 16.96 | 16.46 | 16.50 | 331,949 | -0.25(-1.49%) |
Apr 12, 2024 | 17.05 | 17.05 | 16.68 | 16.75 | 229,138 | -0.34(-1.99%) |
Apr 11, 2024 | 16.99 | 17.18 | 16.87 | 17.09 | 220,460 | +0.14(+0.83%) |
Apr 10, 2024 | 17.24 | 17.32 | 16.85 | 16.95 | 377,730 | -0.59(-3.36%) |
Apr 09, 2024 | 17.72 | 17.75 | 17.34 | 17.54 | 274,701 | -0.21(-1.18%) |
Apr 08, 2024 | 17.75 | 17.85 | 17.56 | 17.75 | 231,284 | +0.02(+0.11%) |
Apr 05, 2024 | 17.55 | 17.99 | 17.54 | 17.73 | 299,406 | +0.15(+0.85%) |
Apr 04, 2024 | 17.24 | 17.73 | 17.21 | 17.58 | 332,364 | +0.42(+2.45%) |
Apr 03, 2024 | 17.05 | 17.20 | 16.95 | 17.16 | 201,377 | +0.04(+0.23%) |
Apr 02, 2024 | 17.10 | 17.22 | 17.02 | 17.12 | 250,904 | -0.16(-0.93%) |