Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 16.37 | 16.88 | 16.30 | 16.42 | 5,121,796 | +0.01(+0.06%) |
Jun 25, 2024 | 16.20 | 16.45 | 16.07 | 16.41 | 2,506,243 | +0.45(+2.82%) |
Jun 24, 2024 | 16.02 | 16.12 | 15.64 | 15.96 | 2,251,079 | +0.34(+2.18%) |
Jun 21, 2024 | 15.38 | 15.62 | 15.06 | 15.62 | 3,045,738 | +0.17(+1.10%) |
Jun 20, 2024 | 15.61 | 15.72 | 15.31 | 15.45 | 2,164,268 | -0.15(-0.96%) |
Jun 18, 2024 | 15.48 | 15.87 | 15.45 | 15.60 | 2,943,261 | -0.47(-2.92%) |
Jun 17, 2024 | 16.19 | 16.36 | 15.97 | 16.07 | 1,539,911 | +0.03(+0.19%) |
Jun 14, 2024 | 16.24 | 16.52 | 15.91 | 16.04 | 1,838,759 | -0.39(-2.37%) |
Jun 13, 2024 | 17.22 | 17.35 | 16.42 | 16.43 | 1,930,123 | -0.95(-5.47%) |
Jun 12, 2024 | 16.95 | 17.58 | 16.72 | 17.38 | 2,872,466 | +0.88(+5.33%) |
Jun 11, 2024 | 16.35 | 16.77 | 16.19 | 16.50 | 1,403,542 | +0.13(+0.79%) |
Jun 10, 2024 | 16.50 | 16.73 | 16.36 | 16.37 | 2,119,653 | -0.36(-2.15%) |
Jun 07, 2024 | 16.34 | 16.92 | 16.15 | 16.73 | 1,853,072 | +0.35(+2.14%) |
Jun 06, 2024 | 16.52 | 17.05 | 16.38 | 16.38 | 1,404,964 | -0.16(-0.97%) |
Jun 05, 2024 | 15.98 | 16.62 | 15.81 | 16.54 | 1,839,894 | +0.89(+5.69%) |
Jun 04, 2024 | 15.96 | 16.01 | 15.52 | 15.65 | 1,879,255 | -0.31(-1.94%) |
Jun 03, 2024 | 16.52 | 16.59 | 15.86 | 15.96 | 2,189,677 | -0.37(-2.27%) |
May 31, 2024 | 16.49 | 16.67 | 16.07 | 16.33 | 1,882,491 | -0.13(-0.79%) |
May 30, 2024 | 17.02 | 17.12 | 16.29 | 16.46 | 3,068,649 | -0.67(-3.91%) |
May 29, 2024 | 16.86 | 17.21 | 16.74 | 17.13 | 1,785,371 | +0.13(+0.76%) |
May 28, 2024 | 17.35 | 17.69 | 16.94 | 17.00 | 2,826,186 | -0.25(-1.45%) |
May 24, 2024 | 17.16 | 17.39 | 16.94 | 17.25 | 1,789,701 | +0.10(+0.58%) |
May 23, 2024 | 16.72 | 17.46 | 16.39 | 17.15 | 6,311,910 | -0.99(-5.46%) |
May 22, 2024 | 18.11 | 18.58 | 18.10 | 18.14 | 1,606,391 | -0.10(-0.55%) |
May 21, 2024 | 18.33 | 18.50 | 17.88 | 18.24 | 3,883,354 | +0.62(+3.52%) |
May 20, 2024 | 17.45 | 17.71 | 17.34 | 17.62 | 1,562,129 | +0.20(+1.15%) |
May 17, 2024 | 17.15 | 17.49 | 17.12 | 17.42 | 1,696,954 | +0.32(+1.87%) |
May 16, 2024 | 17.00 | 17.24 | 16.82 | 17.10 | 2,193,191 | +0.08(+0.47%) |
May 15, 2024 | 16.57 | 17.04 | 16.42 | 17.02 | 3,526,691 | +0.72(+4.42%) |
May 14, 2024 | 15.99 | 16.52 | 15.90 | 16.30 | 2,964,440 | +0.52(+3.30%) |
May 13, 2024 | 15.91 | 16.09 | 15.64 | 15.78 | 2,473,184 | -0.02(-0.13%) |
May 10, 2024 | 15.79 | 15.92 | 15.44 | 15.80 | 3,464,260 | +0.00(+0.00%) |
May 09, 2024 | 15.50 | 15.89 | 15.34 | 15.80 | 3,355,067 | +0.23(+1.48%) |
May 08, 2024 | 15.34 | 15.78 | 15.02 | 15.57 | 4,134,371 | +0.19(+1.24%) |
May 07, 2024 | 15.55 | 15.90 | 14.90 | 15.38 | 9,171,140 | +2.38(+18.31%) |
May 06, 2024 | 12.86 | 13.11 | 12.86 | 13.00 | 2,714,234 | +0.18(+1.40%) |
May 03, 2024 | 12.86 | 12.87 | 12.57 | 12.82 | 1,147,150 | +0.21(+1.67%) |
May 02, 2024 | 12.60 | 12.73 | 12.36 | 12.61 | 1,774,541 | +0.01(+0.08%) |
May 01, 2024 | 12.37 | 12.91 | 12.26 | 12.60 | 1,648,385 | +0.24(+1.94%) |
Apr 30, 2024 | 12.56 | 12.57 | 12.32 | 12.36 | 1,313,432 | -0.28(-2.22%) |
Apr 29, 2024 | 12.92 | 12.99 | 12.48 | 12.64 | 2,228,445 | -0.25(-1.94%) |
Apr 26, 2024 | 12.45 | 12.91 | 12.41 | 12.89 | 2,549,563 | +0.44(+3.53%) |
Apr 25, 2024 | 12.01 | 12.45 | 11.86 | 12.45 | 1,719,717 | +0.17(+1.38%) |
Apr 24, 2024 | 12.10 | 12.31 | 12.05 | 12.28 | 1,876,148 | +0.16(+1.32%) |
Apr 23, 2024 | 11.93 | 12.19 | 11.83 | 12.12 | 1,659,870 | +0.26(+2.19%) |
Apr 22, 2024 | 11.73 | 11.87 | 11.57 | 11.86 | 1,329,926 | +0.16(+1.37%) |
Apr 19, 2024 | 11.69 | 11.95 | 11.57 | 11.70 | 1,731,694 | +0.04(+0.34%) |
Apr 18, 2024 | 11.80 | 11.86 | 11.64 | 11.66 | 1,642,190 | -0.19(-1.60%) |
Apr 17, 2024 | 11.73 | 11.89 | 11.69 | 11.85 | 1,535,403 | +0.17(+1.46%) |
Apr 16, 2024 | 11.35 | 11.81 | 11.23 | 11.68 | 999,904 | +0.22(+1.92%) |
Apr 15, 2024 | 11.98 | 12.08 | 11.34 | 11.46 | 1,464,159 | -0.50(-4.18%) |
Apr 12, 2024 | 12.07 | 12.15 | 11.90 | 11.96 | 1,225,400 | -0.22(-1.81%) |
Apr 11, 2024 | 12.03 | 12.20 | 11.87 | 12.18 | 1,503,683 | +0.20(+1.67%) |
Apr 10, 2024 | 11.69 | 12.06 | 11.56 | 11.98 | 1,209,319 | -0.07(-0.58%) |
Apr 09, 2024 | 12.08 | 12.14 | 11.99 | 12.05 | 1,137,026 | +0.01(+0.08%) |
Apr 08, 2024 | 12.35 | 12.45 | 11.98 | 12.04 | 1,394,847 | -0.19(-1.55%) |
Apr 05, 2024 | 12.17 | 12.43 | 11.86 | 12.23 | 3,350,996 | +0.30(+2.51%) |
Apr 04, 2024 | 11.69 | 12.45 | 11.40 | 11.93 | 6,177,087 | +1.40(+13.30%) |
Apr 03, 2024 | 10.53 | 10.73 | 10.46 | 10.53 | 1,188,353 | +0.08(+0.77%) |
Apr 02, 2024 | 10.65 | 10.65 | 10.30 | 10.45 | 1,135,734 | -0.36(-3.33%) |